United Fiber Optic Communication Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-21	34.700	34.950	34.200	34.600	34.398	352,201
2026-07-20	35.000	35.100	32.600	33.700	33.503	909,011
2026-07-17	37.700	37.700	34.700	34.850	34.646	1,082,500
2026-07-16	39.000	39.250	38.200	38.500	38.275	555,834
2026-07-15	38.700	39.650	38.400	39.100	38.871	762,300
2026-07-14	39.300	39.850	36.900	38.200	37.977	1,185,080
2026-07-13	40.700	40.700	38.700	39.000	38.772	935,549
2026-07-10	39.500	39.500	39.500	39.500	39.269	0
2026-07-09	40.250	40.400	39.500	39.500	39.269	985,224
2026-07-08	41.700	42.500	39.950	40.200	39.965	2,318,116
2026-07-07	40.900	42.250	39.050	39.250	39.021	1,441,252
2026-07-06	42.000	42.450	40.250	40.600	40.363	1,433,265
2026-07-03	40.000	42.550	39.850	41.800	41.556	2,740,500
2026-07-02	39.800	40.500	39.800	40.050	39.816	695,006
2026-07-01	40.750	41.100	39.700	39.900	39.667	1,080,008
2026-06-30	39.950	42.250	39.950	40.500	40.263	2,065,042
2026-06-29	40.600	41.300	39.200	39.200	38.971	1,802,354
2026-06-26	42.500	44.100	40.700	40.700	40.462	5,420,027
2026-06-25	41.050	43.400	40.750	42.450	42.202	7,030,473
2026-06-24	38.700	41.700	38.400	41.000	40.760	3,736,418
2026-06-23	41.400	41.750	39.000	39.000	38.772	2,336,398
2026-06-22	39.200	41.100	39.000	40.250	40.015	2,161,368
2026-06-18	39.000	39.450	38.800	38.800	38.573	897,042
2026-06-17	39.100	39.100	38.350	38.800	38.573	957,656
2026-06-16	39.600	40.700	39.200	39.200	38.971	1,119,250
2026-06-15	39.700	40.000	39.000	39.050	38.822	796,727
2026-06-12	39.400	39.700	38.600	38.750	38.523	935,300
2026-06-11	38.750	39.500	37.950	38.550	38.325	1,249,226
2026-06-10	40.950	41.950	39.200	39.200	38.971	1,439,549
2026-06-09	41.800	41.800	40.600	41.150	40.909	1,283,975
2026-06-08	39.700	41.200	39.700	40.900	40.661	1,481,709
2026-06-05	45.000	45.050	43.900	44.100	43.842	1,168,442
2026-06-04	46.800	46.800	44.750	45.500	45.234	1,946,002
2026-06-03	45.950	47.900	45.950	46.400	46.129	5,007,163
2026-06-02	44.650	45.950	44.000	45.000	44.737	2,278,271
2026-06-01	44.950	45.350	44.350	44.400	44.140	1,705,889
2026-05-29	44.050	45.000	43.600	44.850	44.588	1,524,856
2026-05-28	45.050	45.450	43.600	43.700	43.444	2,472,640
2026-05-27	47.150	47.350	44.700	44.900	44.637	3,870,882
2026-05-26	47.300	47.600	45.750	46.750	46.477	3,202,995
2026-05-25	48.800	48.800	47.000	47.050	46.775	3,708,716
2026-05-22	45.750	48.550	45.650	47.550	47.272	3,771,014
2026-05-21	44.900	45.900	44.900	45.300	45.035	1,910,160
2026-05-20	46.200	46.700	44.200	44.350	44.091	2,939,130
2026-05-19	47.450	48.800	46.100	46.100	45.830	3,324,100
2026-05-18	48.000	48.400	46.700	47.050	46.775	2,828,549
2026-05-15	50.000	50.200	47.050	48.600	48.316	6,598,561
2026-05-14	48.500	51.500	47.150	49.900	49.608	12,563,811
2026-05-13	44.150	47.650	42.900	47.450	47.173	7,291,798
2026-05-12	44.200	46.150	44.200	44.400	44.140	4,668,407
2026-05-11	43.250	43.950	42.400	43.300	43.047	1,751,016
2026-05-08	44.450	46.100	42.100	43.000	42.749	3,129,374
2026-05-07	45.050	45.550	43.900	45.400	45.135	2,382,995
2026-05-06	46.100	46.400	44.000	44.600	44.339	2,603,340
2026-05-05	45.650	46.150	45.300	45.500	45.234	2,162,205
2026-05-04	45.700	46.200	45.200	45.300	45.035	2,208,029

← NewerPage 2 of 5 · 243 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.