United Fiber Optic Communication Inc. 4903
TPEX · Taiwan · Producer Manufacturing
TWD 45.30+0.95 (+2.14%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 45.30 | +2.14% | TWD 45.05 | TWD 46.45 | TWD 45.00 | 10.51M |
| 2026-10-01 | TWD 44.35 | +3.38% | TWD 42.65 | TWD 44.40 | TWD 41.60 | 6.98M |
| 2026-09-30 | TWD 42.90 | +0.23% | TWD 42.60 | TWD 43.15 | TWD 42.00 | 3.41M |
| 2026-09-29 | TWD 42.80 | -0.47% | TWD 42.75 | TWD 44.30 | TWD 42.20 | 6.31M |
| 2026-09-24 | TWD 43.00 | +2.02% | TWD 41.95 | TWD 43.90 | TWD 41.85 | 5.35M |
| 2026-09-23 | TWD 42.15 | +0.24% | TWD 43.00 | TWD 43.70 | TWD 41.30 | 11.60M |
| 2026-09-22 | TWD 42.05 | +1.69% | TWD 42.05 | TWD 43.65 | TWD 40.60 | 18.42M |
| 2026-09-21 | TWD 41.35 | +9.97% | TWD 41.00 | TWD 41.35 | TWD 41.00 | 3.15M |
| 2026-09-18 | TWD 37.60 | +9.94% | TWD 34.60 | TWD 37.60 | TWD 34.30 | 2.30M |
| 2026-09-17 | TWD 34.20 | +0.29% | TWD 34.50 | TWD 34.90 | TWD 34.20 | 471.01K |
| 2026-09-16 | TWD 34.10 | -0.29% | TWD 34.15 | TWD 34.85 | TWD 34.05 | 545.28K |
| 2026-09-15 | TWD 34.20 | -1.72% | TWD 34.80 | TWD 34.95 | TWD 33.80 | 834.07K |
| 2026-09-14 | TWD 34.80 | +4.19% | TWD 33.45 | TWD 36.45 | TWD 33.40 | 2.31M |
| 2026-09-11 | TWD 33.40 | -6.96% | TWD 33.75 | TWD 34.50 | TWD 33.15 | 1.32M |
| 2026-09-10 | TWD 35.90 | -1.64% | TWD 36.55 | TWD 37.00 | TWD 35.90 | 535.03K |
| 2026-09-09 | TWD 36.50 | +2.82% | TWD 36.50 | TWD 36.65 | TWD 36.15 | 495.00K |
| 2026-09-08 | TWD 35.50 | -2.74% | TWD 36.55 | TWD 36.60 | TWD 35.50 | 528.10K |
| 2026-09-07 | TWD 36.50 | -1.22% | TWD 37.05 | TWD 37.05 | TWD 36.10 | 697.04K |
| 2026-09-04 | TWD 36.95 | -0.81% | TWD 38.00 | TWD 38.55 | TWD 36.65 | 1.03M |
| 2026-09-03 | TWD 37.25 | -2.10% | TWD 38.50 | TWD 39.15 | TWD 36.55 | 1.86M |
| 2026-09-02 | TWD 38.05 | +1.20% | TWD 36.95 | TWD 39.15 | TWD 36.85 | 2.54M |
| 2026-09-01 | TWD 37.60 | +3.30% | TWD 36.50 | TWD 37.75 | TWD 36.50 | 1.21M |
| 2026-08-31 | TWD 36.40 | -0.95% | TWD 36.75 | TWD 36.90 | TWD 36.00 | 406.63K |
| 2026-08-28 | TWD 36.75 | +0.41% | TWD 37.30 | TWD 37.30 | TWD 36.45 | 790.04K |
| 2026-08-27 | TWD 36.60 | -0.54% | TWD 37.00 | TWD 37.45 | TWD 36.60 | 779.05K |
| 2026-08-26 | TWD 36.80 | +2.22% | TWD 36.00 | TWD 36.85 | TWD 36.00 | 696.11K |
| 2026-08-25 | TWD 36.00 | +0.14% | TWD 35.55 | TWD 36.30 | TWD 35.35 | 704.10K |
| 2026-08-24 | TWD 35.95 | +3.60% | TWD 35.10 | TWD 36.75 | TWD 34.80 | 617.14K |
| 2026-08-21 | TWD 34.70 | 0.00% | TWD 34.75 | TWD 34.85 | TWD 34.40 | 336.62K |
| 2026-08-20 | TWD 34.70 | +0.43% | TWD 35.00 | TWD 35.80 | TWD 34.50 | 338.06K |
| 2026-08-19 | TWD 34.55 | 0.00% | TWD 34.50 | TWD 35.05 | TWD 34.30 | 414.00K |
| 2026-08-18 | TWD 34.55 | -2.68% | TWD 36.00 | TWD 36.15 | TWD 34.55 | 673.00K |
| 2026-08-17 | TWD 35.50 | -3.79% | TWD 37.50 | TWD 37.50 | TWD 35.50 | 853.32K |
| 2026-08-14 | TWD 36.90 | -1.60% | TWD 37.50 | TWD 37.70 | TWD 36.60 | 642.33K |
| 2026-08-13 | TWD 37.50 | +0.27% | TWD 37.45 | TWD 38.15 | TWD 37.20 | 833.11K |
| 2026-08-12 | TWD 37.40 | -0.66% | TWD 36.50 | TWD 38.40 | TWD 36.10 | 1.23M |
| 2026-08-11 | TWD 37.65 | -9.93% | TWD 38.55 | TWD 38.90 | TWD 37.65 | 2.89M |
| 2026-08-10 | TWD 41.80 | +9.14% | TWD 39.85 | TWD 42.00 | TWD 39.20 | 2.53M |
| 2026-08-07 | TWD 38.30 | -1.79% | TWD 39.00 | TWD 39.80 | TWD 38.20 | 1.14M |
| 2026-08-06 | TWD 39.00 | -4.06% | TWD 40.20 | TWD 40.60 | TWD 39.00 | 1.74M |
| 2026-08-05 | TWD 40.65 | +4.23% | TWD 39.90 | TWD 41.40 | TWD 39.80 | 4.18M |
| 2026-08-04 | TWD 39.00 | +2.50% | TWD 37.00 | TWD 40.60 | TWD 37.00 | 3.32M |
| 2026-08-03 | TWD 38.05 | +9.97% | TWD 35.20 | TWD 38.05 | TWD 35.20 | 1.90M |
| 2026-07-31 | TWD 34.60 | +7.96% | TWD 35.20 | TWD 35.20 | TWD 34.20 | 1.23M |
| 2026-07-30 | TWD 32.05 | -9.21% | TWD 34.20 | TWD 35.15 | TWD 31.80 | 1.42M |
| 2026-07-29 | TWD 35.30 | -8.55% | TWD 38.65 | TWD 39.60 | TWD 34.75 | 3.33M |
| 2026-07-28 | TWD 38.60 | -0.52% | TWD 37.65 | TWD 40.70 | TWD 37.20 | 4.51M |
| 2026-07-27 | TWD 38.80 | +1.31% | TWD 38.25 | TWD 40.35 | TWD 38.25 | 3.23M |
| 2026-07-24 | TWD 38.30 | +1.86% | TWD 37.45 | TWD 40.80 | TWD 36.50 | 5.58M |
| 2026-07-23 | TWD 37.60 | +5.62% | TWD 36.05 | TWD 38.50 | TWD 35.70 | 1.94M |
| 2026-07-22 | TWD 35.60 | +2.89% | TWD 35.60 | TWD 36.30 | TWD 35.25 | 609.29K |
| 2026-07-21 | TWD 34.60 | +2.67% | TWD 34.70 | TWD 34.95 | TWD 34.20 | 352.20K |
| 2026-07-20 | TWD 33.70 | -3.30% | TWD 35.00 | TWD 35.10 | TWD 32.60 | 909.01K |
| 2026-07-17 | TWD 34.85 | -9.48% | TWD 37.70 | TWD 37.70 | TWD 34.70 | 1.08M |
| 2026-07-16 | TWD 38.50 | -1.53% | TWD 39.00 | TWD 39.25 | TWD 38.20 | 555.83K |
| 2026-07-15 | TWD 39.10 | +2.36% | TWD 38.70 | TWD 39.65 | TWD 38.40 | 762.30K |
| 2026-07-14 | TWD 38.20 | -2.05% | TWD 39.30 | TWD 39.85 | TWD 36.90 | 1.19M |
| 2026-07-13 | TWD 39.00 | -1.27% | TWD 40.70 | TWD 40.70 | TWD 38.70 | 935.55K |
| 2026-07-10 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 0 |
| 2026-07-09 | TWD 39.50 | -1.74% | TWD 40.25 | TWD 40.40 | TWD 39.50 | 985.22K |
| 2026-07-08 | TWD 40.20 | +2.42% | TWD 41.70 | TWD 42.50 | TWD 39.95 | 2.32M |
| 2026-07-07 | TWD 39.25 | -3.33% | TWD 40.90 | TWD 42.25 | TWD 39.05 | 1.44M |
| 2026-07-06 | TWD 40.60 | -2.87% | TWD 42.00 | TWD 42.45 | TWD 40.25 | 1.43M |
| 2026-07-03 | TWD 41.80 | +4.37% | TWD 40.00 | TWD 42.55 | TWD 39.85 | 2.74M |
| 2026-07-02 | TWD 40.05 | +0.38% | TWD 39.80 | TWD 40.50 | TWD 39.80 | 695.01K |
| 2026-07-01 | TWD 39.90 | -1.48% | TWD 40.75 | TWD 41.10 | TWD 39.70 | 1.08M |
| 2026-06-30 | TWD 40.50 | +3.32% | TWD 39.95 | TWD 42.25 | TWD 39.95 | 2.07M |
| 2026-06-29 | TWD 39.20 | -3.69% | TWD 40.60 | TWD 41.30 | TWD 39.20 | 1.80M |
| 2026-06-26 | TWD 40.70 | -4.12% | TWD 42.50 | TWD 44.10 | TWD 40.70 | 5.42M |
| 2026-06-25 | TWD 42.45 | +3.54% | TWD 41.05 | TWD 43.40 | TWD 40.75 | 7.03M |
| 2026-06-24 | TWD 41.00 | +5.13% | TWD 38.70 | TWD 41.70 | TWD 38.40 | 3.74M |
| 2026-06-23 | TWD 39.00 | -3.11% | TWD 41.40 | TWD 41.75 | TWD 39.00 | 2.34M |
| 2026-06-22 | TWD 40.25 | +3.74% | TWD 39.20 | TWD 41.10 | TWD 39.00 | 2.16M |
| 2026-06-18 | TWD 38.80 | 0.00% | TWD 39.00 | TWD 39.45 | TWD 38.80 | 897.04K |
| 2026-06-17 | TWD 38.80 | -1.02% | TWD 39.10 | TWD 39.10 | TWD 38.35 | 957.66K |
| 2026-06-16 | TWD 39.20 | +0.38% | TWD 39.60 | TWD 40.70 | TWD 39.20 | 1.12M |
| 2026-06-15 | TWD 39.05 | +0.77% | TWD 39.70 | TWD 40.00 | TWD 39.00 | 796.73K |
| 2026-06-12 | TWD 38.75 | +0.52% | TWD 39.40 | TWD 39.70 | TWD 38.60 | 935.30K |
| 2026-06-11 | TWD 38.55 | -1.66% | TWD 38.75 | TWD 39.50 | TWD 37.95 | 1.25M |
| 2026-06-10 | TWD 39.20 | -4.74% | TWD 40.95 | TWD 41.95 | TWD 39.20 | 1.44M |
| 2026-06-09 | TWD 41.15 | +0.61% | TWD 41.80 | TWD 41.80 | TWD 40.60 | 1.28M |
| 2026-06-08 | TWD 40.90 | -7.26% | TWD 39.70 | TWD 41.20 | TWD 39.70 | 1.48M |
| 2026-06-05 | TWD 44.10 | -3.08% | TWD 45.00 | TWD 45.05 | TWD 43.90 | 1.17M |
| 2026-06-04 | TWD 45.50 | -1.94% | TWD 46.80 | TWD 46.80 | TWD 44.75 | 1.95M |
| 2026-06-03 | TWD 46.40 | +3.11% | TWD 45.95 | TWD 47.90 | TWD 45.95 | 5.01M |
| 2026-06-02 | TWD 45.00 | +1.35% | TWD 44.65 | TWD 45.95 | TWD 44.00 | 2.28M |
| 2026-06-01 | TWD 44.40 | -1.00% | TWD 44.95 | TWD 45.35 | TWD 44.35 | 1.71M |
| 2026-05-29 | TWD 44.85 | +2.63% | TWD 44.05 | TWD 45.00 | TWD 43.60 | 1.52M |
| 2026-05-28 | TWD 43.70 | -2.67% | TWD 45.05 | TWD 45.45 | TWD 43.60 | 2.47M |
| 2026-05-27 | TWD 44.90 | -3.96% | TWD 47.15 | TWD 47.35 | TWD 44.70 | 3.87M |