United Fiber Optic Communication Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.500	58.000	52.400	58.000	58.000	15,252,539
2026-10-15	52.600	56.300	52.500	52.800	52.800	15,454,043
2026-10-14	53.500	56.100	53.000	53.900	53.900	32,251,283
2026-10-13	52.500	55.000	51.100	51.300	51.000	25,931,034
2026-10-12	46.950	50.500	46.800	50.500	50.205	11,729,413
2026-10-08	48.900	50.700	45.750	45.950	45.681	19,260,330
2026-10-07	45.750	46.750	45.750	46.750	46.477	4,508,513
2026-10-06	43.500	44.650	42.500	42.500	42.252	2,289,646
2026-10-05	46.000	46.200	43.350	43.800	43.544	4,408,317
2026-10-02	45.050	46.450	45.000	45.300	45.035	10,478,768
2026-10-01	42.650	44.400	41.600	44.350	44.091	6,975,995
2026-09-30	42.600	43.150	42.000	42.900	42.649	3,412,140
2026-09-29	42.750	44.300	42.200	42.800	42.550	6,307,877
2026-09-24	41.950	43.900	41.850	43.000	42.749	5,351,189
2026-09-23	43.000	43.700	41.300	42.150	41.904	11,602,589
2026-09-22	42.050	43.650	40.600	42.050	41.804	18,417,845
2026-09-21	41.000	41.350	41.000	41.350	41.108	3,145,021
2026-09-18	34.600	37.600	34.300	37.600	37.380	2,302,224
2026-09-17	34.500	34.900	34.200	34.200	34.000	471,010
2026-09-16	34.150	34.850	34.050	34.100	33.901	545,280
2026-09-15	34.800	34.950	33.800	34.200	34.000	834,072
2026-09-14	33.450	36.450	33.400	34.800	34.597	2,305,951
2026-09-11	33.750	34.500	33.150	33.400	33.205	1,322,050
2026-09-10	36.550	37.000	35.900	35.900	35.690	535,033
2026-09-09	36.500	36.650	36.150	36.500	36.287	495,000
2026-09-08	36.550	36.600	35.500	35.500	35.292	528,100
2026-09-07	37.050	37.050	36.100	36.500	36.287	697,038
2026-09-04	38.000	38.550	36.650	36.950	36.734	1,028,001
2026-09-03	38.500	39.150	36.550	37.250	37.032	1,855,001
2026-09-02	36.950	39.150	36.850	38.050	37.828	2,537,750
2026-09-01	36.500	37.750	36.500	37.600	37.380	1,210,004
2026-08-31	36.750	36.900	36.000	36.400	36.187	406,627
2026-08-28	37.300	37.300	36.450	36.750	36.535	790,035
2026-08-27	37.000	37.450	36.600	36.600	36.386	779,047
2026-08-26	36.000	36.850	36.000	36.800	36.585	696,110
2026-08-25	35.550	36.300	35.350	36.000	35.790	704,095
2026-08-24	35.100	36.750	34.800	35.950	35.740	617,135
2026-08-21	34.750	34.850	34.400	34.700	34.497	336,623
2026-08-20	35.000	35.800	34.500	34.700	34.497	338,060
2026-08-19	34.500	35.050	34.300	34.550	34.348	414,000
2026-08-18	36.000	36.150	34.550	34.550	34.348	673,000
2026-08-17	37.500	37.500	35.500	35.500	35.292	853,320
2026-08-14	37.500	37.700	36.600	36.900	36.684	642,328
2026-08-13	37.450	38.150	37.200	37.500	37.281	833,110
2026-08-12	36.500	38.400	36.100	37.400	37.181	1,225,030
2026-08-11	38.550	38.900	37.650	37.650	37.430	2,894,184
2026-08-10	39.850	42.000	39.200	41.800	41.556	2,532,800
2026-08-07	39.000	39.800	38.200	38.300	38.076	1,136,030
2026-08-06	40.200	40.600	39.000	39.000	38.772	1,735,374
2026-08-05	39.900	41.400	39.800	40.650	40.412	4,177,271
2026-08-04	37.000	40.600	37.000	39.000	38.772	3,317,304
2026-08-03	35.200	38.050	35.200	38.050	37.828	1,896,092
2026-07-31	35.200	35.200	34.200	34.600	34.398	1,226,107
2026-07-30	34.200	35.150	31.800	32.050	31.863	1,417,293
2026-07-29	38.650	39.600	34.750	35.300	35.094	3,326,051
2026-07-28	37.650	40.700	37.200	38.600	38.374	4,505,501
2026-07-27	38.250	40.350	38.250	38.800	38.573	3,232,044
2026-07-24	37.450	40.800	36.500	38.300	38.076	5,577,031
2026-07-23	36.050	38.500	35.700	37.600	37.380	1,942,197
2026-07-22	35.600	36.300	35.250	35.600	35.392	609,286

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.