United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 31.20
-0.15 (-0.48%)
Sep 18, 2025, 1:30 PM CST
TPEX:4903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.10 | 32.10 | 31.25 | 31.35 | 31.35 | -0.95% | 419,290 |
| 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 |
| Jul 30, 2025 | 30.40 | 31.50 | 29.65 | 31.20 | 31.20 | 2.30% | 1,315,887 |
| Jul 29, 2025 | 31.50 | 31.50 | 30.30 | 30.50 | 30.50 | -2.40% | 1,799,812 |
| Jul 28, 2025 | 32.00 | 32.10 | 31.00 | 31.25 | 31.25 | -3.25% | 1,496,180 |
| Jul 25, 2025 | 32.00 | 33.10 | 30.90 | 32.30 | 32.30 | 1.10% | 4,088,791 |
| Jul 24, 2025 | 29.20 | 31.95 | 28.90 | 31.95 | 31.95 | 9.98% | 3,595,231 |
| Jul 23, 2025 | 28.85 | 29.50 | 28.35 | 29.05 | 29.05 | 2.11% | 1,145,499 |
| Jul 22, 2025 | 30.50 | 30.50 | 28.45 | 28.45 | 28.45 | -6.57% | 2,424,241 |
| Jul 21, 2025 | 28.80 | 31.20 | 28.65 | 30.45 | 30.45 | 6.28% | 3,881,146 |
| Jul 18, 2025 | 26.10 | 28.65 | 25.80 | 28.65 | 28.65 | 9.98% | 2,888,839 |
| Jul 17, 2025 | 26.50 | 26.50 | 25.50 | 26.05 | 26.05 | -1.14% | 503,211 |
| Jul 16, 2025 | 26.75 | 26.75 | 26.20 | 26.35 | 26.35 | -0.94% | 461,088 |
| Jul 15, 2025 | 25.85 | 26.75 | 25.85 | 26.60 | 26.60 | 1.72% | 512,148 |
| Jul 14, 2025 | 27.00 | 27.00 | 26.15 | 26.15 | 26.15 | -5.25% | 1,216,866 |
| Jul 11, 2025 | 27.60 | 27.60 | 26.25 | 27.60 | 27.60 | 9.96% | 3,230,618 |
| Jul 10, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 9.85% | 469,066 |