United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 31.30
-0.70 (-2.19%)
Aug 12, 2025, 1:30 PM CST
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 31.95 | 31.95 | 31.20 | 31.30 | 31.30 | -2.19% | 1,158,775 |
| 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 |
| Jul 9, 2025 | 22.25 | 23.25 | 22.25 | 22.85 | 22.85 | 2.70% | 228,279 |
| Jul 8, 2025 | 22.50 | 22.55 | 22.05 | 22.25 | 22.25 | -1.98% | 185,564 |
| Jul 7, 2025 | 23.65 | 23.65 | 22.50 | 22.70 | 22.70 | -3.40% | 358,333 |
| Jul 4, 2025 | 24.05 | 24.75 | 23.35 | 23.50 | 23.50 | -2.29% | 322,167 |
| Jul 3, 2025 | 24.00 | 24.40 | 23.75 | 24.05 | 24.05 | 1.48% | 395,124 |
| Jul 2, 2025 | 23.50 | 23.70 | 23.30 | 23.70 | 23.70 | - | 199,817 |
| Jul 1, 2025 | 24.35 | 24.35 | 23.50 | 23.70 | 23.70 | - | 259,000 |
| Jun 30, 2025 | 24.45 | 24.45 | 23.20 | 23.70 | 23.70 | -1.86% | 254,764 |
| Jun 27, 2025 | 24.95 | 24.95 | 23.90 | 24.15 | 24.15 | -1.02% | 199,932 |
| Jun 26, 2025 | 24.55 | 25.00 | 24.25 | 24.40 | 24.40 | 0.83% | 197,196 |
| Jun 25, 2025 | 25.30 | 25.30 | 24.10 | 24.20 | 24.20 | -1.83% | 259,689 |
| Jun 24, 2025 | 24.00 | 24.70 | 24.00 | 24.65 | 24.65 | 4.01% | 203,447 |
| Jun 23, 2025 | 22.55 | 24.25 | 22.55 | 23.70 | 23.70 | -2.47% | 195,622 |
| Jun 20, 2025 | 25.70 | 25.70 | 24.25 | 24.30 | 24.30 | -3.57% | 340,869 |
| Jun 19, 2025 | 25.65 | 26.40 | 25.20 | 25.20 | 25.20 | -1.75% | 256,194 |
| Jun 18, 2025 | 25.95 | 26.00 | 25.55 | 25.65 | 25.65 | 0.59% | 172,941 |
| Jun 17, 2025 | 26.00 | 26.30 | 25.40 | 25.50 | 25.50 | - | 313,891 |
| Jun 16, 2025 | 25.45 | 25.95 | 24.60 | 25.50 | 25.50 | 2.41% | 254,302 |
| Jun 13, 2025 | 26.10 | 26.10 | 24.90 | 24.90 | 24.90 | -4.23% | 319,150 |
| Jun 12, 2025 | 26.05 | 26.30 | 25.80 | 26.00 | 26.00 | -0.76% | 262,280 |
| Jun 11, 2025 | 26.35 | 27.00 | 25.80 | 26.20 | 26.20 | - | 591,918 |
| Jun 10, 2025 | 24.95 | 26.20 | 24.95 | 26.20 | 26.20 | 3.15% | 435,237 |
| Jun 9, 2025 | 25.15 | 25.40 | 24.75 | 25.40 | 25.40 | 0.79% | 278,630 |
| Jun 6, 2025 | 24.90 | 25.60 | 24.70 | 25.20 | 25.20 | 1.20% | 213,799 |
| Jun 5, 2025 | 25.00 | 26.00 | 24.90 | 24.90 | 24.90 | -0.40% | 250,761 |
| Jun 4, 2025 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 0.81% | 224,723 |