United Fiber Optic Communication Inc.(TW:4903)
NT$50.800.00 (0.00%)
TW:4903
United Fiber Optic Communication Inc. historical prices
NT$50.80
At close:0.00 (0.00%)
United Fiber Optic Communication Inc. (4903) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 51.90 | 52.00 | 49.80 | 50.80 | 50.80 | 0.00% | 5,192,081 | 0.84 |
| Nov 10, 2026 | 52.80 | 54.30 | 50.40 | 50.80 | 50.80 | +10.31% | 10,437,056 | 1.73 |
| Nov 09, 2026 | 47.00 | 50.60 | 46.60 | 50.60 | 50.60 | +9.88% | 5,060,813 | 0.85 |
| Nov 06, 2026 | 44.10 | 46.70 | 44.10 | 46.05 | 46.05 | -6.02% | 4,576,090 | 0.77 |
| Nov 05, 2026 | 52.70 | 52.90 | 47.85 | 49.00 | 49.00 | -7.72% | 6,264,293 | 1.06 |
| Nov 04, 2026 | 53.70 | 54.10 | 49.50 | 53.10 | 53.10 | +1.34% | 13,317,342 | 2.34 |
| Nov 03, 2026 | 53.50 | 55.80 | 50.00 | 52.40 | 52.40 | -2.24% | 28,669,955 | 5.44 |
| Nov 02, 2026 | 47.20 | 53.60 | 47.05 | 53.60 | 53.60 | +9.95% | 10,116,199 | 1.95 |
| Oct 30, 2026 | 49.80 | 51.70 | 48.50 | 48.75 | 48.75 | -6.07% | 5,766,746 | 1.12 |
| Oct 29, 2026 | 53.70 | 54.90 | 50.90 | 51.90 | 51.90 | -0.38% | 12,522,422 | 2.52 |
| Oct 28, 2026 | 48.30 | 52.10 | 48.20 | 52.10 | 52.10 | +9.80% | 5,767,540 | 1.18 |
| Oct 27, 2026 | 49.50 | 49.50 | 46.60 | 47.45 | 47.45 | -2.27% | 3,988,657 | 0.82 |
| Oct 26, 2026 | 48.55 | 52.00 | 48.50 | 48.55 | 48.55 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 48.55 | 52.00 | 48.50 | 48.55 | 48.55 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 51.90 | 52.00 | 48.50 | 48.55 | 48.55 | -6.45% | 7,159,590 | 1.45 |
| Oct 21, 2026 | 55.00 | 55.40 | 50.80 | 51.90 | 51.90 | -4.24% | 11,939,286 | 2.48 |
| Oct 20, 2026 | 53.70 | 58.50 | 51.60 | 54.20 | 54.20 | +0.93% | 19,208,408 | 4.22 |
| Oct 19, 2026 | 58.10 | 59.30 | 52.90 | 53.70 | 53.70 | -7.41% | 23,588,780 | 5.64 |
| Oct 16, 2026 | 52.50 | 58.00 | 52.40 | 58.00 | 58.00 | +9.85% | 15,352,785 | 3.89 |
| Oct 15, 2026 | 52.60 | 56.30 | 52.50 | 52.80 | 52.80 | -2.04% | 15,526,400 | 4.18 |
| Oct 14, 2026 | 53.50 | 56.10 | 53.00 | 53.90 | 53.90 | +5.69% | 32,343,328 | 10.05 |
| Oct 13, 2026 | 52.50 | 55.00 | 51.10 | 51.30 | 51.00 | +1.59% | 26,045,384 | 9.26 |
| Oct 12, 2026 | 46.95 | 50.50 | 46.80 | 50.50 | 50.20 | +9.90% | 11,801,086 | 4.48 |
| Oct 09, 2026 | 45.95 | 50.70 | 45.75 | 45.95 | 45.68 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 48.90 | 50.70 | 45.75 | 45.95 | 45.68 | -1.71% | 19,353,876 | 8.19 |
| Oct 07, 2026 | 45.75 | 46.75 | 45.75 | 46.75 | 46.48 | +10.00% | 4,546,851 | 1.98 |
| Oct 06, 2026 | 43.50 | 44.65 | 42.50 | 42.50 | 42.25 | -2.97% | 2,312,824 | 1.02 |
| Oct 05, 2026 | 46.00 | 46.20 | 43.35 | 43.80 | 43.54 | -3.31% | 4,446,162 | 1.99 |
| Oct 02, 2026 | 45.05 | 46.45 | 45.00 | 45.30 | 45.04 | +2.14% | 10,524,817 | 5.03 |
| Oct 01, 2026 | 42.65 | 44.40 | 41.60 | 44.35 | 44.09 | +3.38% | 7,006,456 | 3.50 |
| Sep 30, 2026 | 42.60 | 43.15 | 42.00 | 42.90 | 42.65 | +0.24% | 3,430,291 | 1.72 |
| Sep 29, 2026 | 42.75 | 44.30 | 42.20 | 42.80 | 42.55 | -0.47% | 6,330,186 | 3.32 |
| Sep 28, 2026 | 43.00 | 43.90 | 41.85 | 43.00 | 42.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 43.00 | 43.90 | 41.85 | 43.00 | 42.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 41.95 | 43.90 | 41.85 | 43.00 | 42.75 | +2.02% | 5,380,911 | 2.83 |
| Sep 23, 2026 | 43.00 | 43.70 | 41.30 | 42.15 | 41.90 | +0.24% | 11,640,043 | 6.47 |
| Sep 22, 2026 | 42.05 | 43.65 | 40.60 | 42.05 | 41.80 | +1.69% | 18,478,648 | 11.42 |
| Sep 21, 2026 | 41.00 | 41.35 | 41.00 | 41.35 | 41.11 | +9.97% | 3,170,610 | 1.95 |
| Sep 18, 2026 | 34.60 | 37.60 | 34.30 | 37.60 | 37.38 | +9.94% | 2,314,763 | 1.42 |
| Sep 17, 2026 | 34.50 | 34.90 | 34.20 | 34.20 | 34.00 | +0.29% | 472,561 | 0.29 |
| Sep 16, 2026 | 34.15 | 34.85 | 34.05 | 34.10 | 33.90 | -0.29% | 547,734 | 0.33 |
| Sep 15, 2026 | 34.80 | 34.95 | 33.80 | 34.20 | 34.00 | -1.72% | 839,360 | 0.51 |
| Sep 14, 2026 | 33.45 | 36.45 | 33.40 | 34.80 | 34.60 | +4.19% | 2,313,730 | 1.42 |
| Sep 11, 2026 | 33.75 | 34.50 | 33.15 | 33.40 | 33.20 | -6.97% | 1,328,015 | 0.82 |
| Sep 10, 2026 | 36.55 | 37.00 | 35.90 | 35.90 | 35.69 | -1.64% | 537,593 | 0.33 |
| Sep 09, 2026 | 36.50 | 36.65 | 36.15 | 36.50 | 36.29 | +2.82% | 497,799 | 0.30 |
| Sep 08, 2026 | 36.55 | 36.60 | 35.50 | 35.50 | 35.29 | -2.74% | 531,996 | 0.32 |
| Sep 07, 2026 | 37.05 | 37.05 | 36.10 | 36.50 | 36.29 | -1.22% | 702,232 | 0.42 |
| Sep 04, 2026 | 38.00 | 38.55 | 36.65 | 36.95 | 36.73 | -0.81% | 1,034,458 | 0.62 |
| Sep 03, 2026 | 38.50 | 39.15 | 36.55 | 37.25 | 37.03 | -2.10% | 1,867,970 | 1.13 |
