United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 31.10
+0.10 (0.32%)
Oct 9, 2025, 1:30 PM CST
TPEX:4903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 31.40 | 32.45 | 31.00 | 31.10 | 31.10 | 0.32% | 1,038,219 |
| Oct 8, 2025 | 31.10 | 31.25 | 30.05 | 31.00 | 31.00 | 2.82% | 744,357 |
| Oct 7, 2025 | 29.95 | 30.65 | 29.80 | 30.15 | 30.15 | 2.03% | 510,443 |
| Oct 3, 2025 | 29.90 | 30.40 | 29.55 | 29.55 | 29.55 | -0.67% | 446,976 |
| Oct 2, 2025 | 29.85 | 31.25 | 29.70 | 29.75 | 29.75 | 0.17% | 813,903 |
| Oct 1, 2025 | 30.75 | 30.75 | 29.50 | 29.70 | 29.70 | -2.30% | 339,244 |
| Sep 30, 2025 | 30.10 | 30.50 | 29.55 | 30.40 | 30.40 | 1.33% | 351,060 |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Sep 26, 2025 | 30.90 | 30.95 | 29.85 | 30.00 | 30.00 | -2.91% | 669,762 |
| Sep 25, 2025 | 30.60 | 32.20 | 30.60 | 30.90 | 30.90 | 0.65% | 494,673 |
| Sep 24, 2025 | 31.30 | 31.45 | 30.70 | 30.70 | 30.70 | -2.54% | 487,904 |
| Sep 23, 2025 | 32.00 | 32.20 | 31.30 | 31.50 | 31.50 | -1.56% | 443,746 |
| Sep 22, 2025 | 32.25 | 32.60 | 31.80 | 32.00 | 32.00 | -0.78% | 478,064 |
| Sep 19, 2025 | 31.55 | 32.75 | 31.30 | 32.25 | 32.25 | 3.37% | 1,063,463 |
| Sep 18, 2025 | 31.35 | 31.70 | 31.00 | 31.20 | 31.20 | -0.48% | 488,097 |
| Sep 17, 2025 | 32.10 | 32.10 | 31.25 | 31.35 | 31.35 | -0.95% | 419,405 |
| Sep 16, 2025 | 30.45 | 32.30 | 30.30 | 31.65 | 31.65 | 3.94% | 521,383 |
| Sep 15, 2025 | 31.10 | 31.20 | 30.20 | 30.45 | 30.45 | -1.93% | 568,601 |
| Sep 12, 2025 | 30.70 | 32.15 | 30.70 | 31.05 | 31.05 | 0.81% | 591,420 |
| Sep 11, 2025 | 32.45 | 32.75 | 30.70 | 30.80 | 30.80 | -5.08% | 1,030,071 |
| Sep 10, 2025 | 33.30 | 33.60 | 32.40 | 32.45 | 32.45 | -2.55% | 737,064 |
| Sep 9, 2025 | 34.30 | 34.30 | 33.25 | 33.30 | 33.30 | -1.48% | 792,357 |
| Sep 8, 2025 | 32.55 | 34.05 | 32.55 | 33.80 | 33.80 | 4.64% | 890,615 |
| Sep 5, 2025 | 32.15 | 32.90 | 32.15 | 32.30 | 32.30 | 0.94% | 622,536 |
| Sep 4, 2025 | 33.20 | 33.50 | 32.00 | 32.00 | 32.00 | -3.18% | 675,354 |
| Sep 3, 2025 | 32.65 | 33.15 | 32.60 | 33.05 | 33.05 | 1.38% | 411,869 |
| Sep 2, 2025 | 34.25 | 34.55 | 32.25 | 32.60 | 32.60 | -3.26% | 902,789 |
| Sep 1, 2025 | 34.75 | 34.95 | 33.50 | 33.70 | 33.70 | -3.71% | 1,115,357 |
| Aug 29, 2025 | 36.75 | 36.75 | 35.00 | 35.00 | 35.00 | -3.31% | 1,994,800 |
| Aug 28, 2025 | 34.90 | 36.25 | 34.00 | 36.20 | 36.20 | 4.32% | 2,466,281 |
| Aug 27, 2025 | 34.50 | 35.00 | 34.15 | 34.70 | 34.70 | 1.02% | 1,137,544 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.15 | 34.35 | 34.35 | -1.58% | 943,832 |
| Aug 25, 2025 | 34.95 | 35.30 | 34.10 | 34.90 | 34.90 | 2.65% | 1,403,261 |
| Aug 22, 2025 | 34.15 | 35.35 | 33.85 | 34.00 | 34.00 | -0.44% | 1,399,739 |
| Aug 21, 2025 | 32.95 | 35.00 | 32.85 | 34.15 | 34.15 | 4.59% | 1,482,494 |
| Aug 20, 2025 | 34.20 | 34.60 | 32.55 | 32.65 | 32.65 | -5.77% | 1,925,631 |
| Aug 19, 2025 | 34.75 | 36.50 | 34.05 | 34.65 | 34.65 | -2.53% | 1,989,238 |
| Aug 18, 2025 | 36.05 | 36.35 | 34.80 | 35.55 | 35.55 | -4.82% | 3,239,131 |
| Aug 15, 2025 | 35.05 | 37.50 | 34.50 | 37.35 | 37.35 | 9.37% | 6,629,139 |
| Aug 14, 2025 | 31.30 | 34.15 | 30.90 | 34.15 | 34.15 | 9.98% | 3,936,039 |
| Aug 13, 2025 | 31.70 | 31.70 | 30.10 | 31.05 | 31.05 | -0.80% | 1,258,353 |
| Aug 12, 2025 | 31.95 | 31.95 | 31.20 | 31.30 | 31.30 | -2.19% | 1,164,284 |
| Aug 11, 2025 | 30.10 | 32.10 | 30.10 | 32.00 | 32.00 | 7.38% | 2,410,194 |
| Aug 8, 2025 | 29.60 | 30.35 | 29.60 | 29.80 | 29.80 | 0.68% | 528,298 |
| Aug 7, 2025 | 30.50 | 30.55 | 29.55 | 29.60 | 29.60 | -2.15% | 1,007,514 |
| Aug 6, 2025 | 30.20 | 30.75 | 30.10 | 30.25 | 30.25 | -1.47% | 680,485 |
| Aug 5, 2025 | 30.55 | 31.65 | 30.45 | 30.70 | 30.70 | 2.33% | 1,556,295 |
| Aug 4, 2025 | 29.90 | 30.35 | 29.00 | 30.00 | 30.00 | -0.66% | 658,892 |
| Aug 1, 2025 | 29.70 | 30.75 | 29.25 | 30.20 | 30.20 | -1.31% | 909,478 |
| Jul 31, 2025 | 31.20 | 31.75 | 30.60 | 30.60 | 30.60 | -1.92% | 1,306,273 |