United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 40.30
-0.80 (-1.95%)
Nov 28, 2025, 1:30 PM CST
TPEX:4903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.90 | 42.65 | 39.80 | 40.30 | 40.30 | -1.95% | 11,354,278 |
| Nov 27, 2025 | 41.00 | 41.80 | 38.65 | 41.10 | 41.10 | 2.88% | 26,889,898 |
| Nov 26, 2025 | 38.15 | 39.95 | 38.00 | 39.95 | 39.95 | 9.90% | 20,541,456 |
| Nov 25, 2025 | 36.35 | 36.35 | 34.50 | 36.35 | 36.35 | 9.98% | 7,731,473 |
| Nov 24, 2025 | 31.30 | 33.05 | 31.20 | 33.05 | 33.05 | 9.98% | 1,757,005 |
| Nov 21, 2025 | 30.00 | 30.95 | 29.90 | 30.05 | 30.05 | -6.39% | 1,414,296 |
| Nov 20, 2025 | 31.60 | 32.85 | 31.60 | 32.10 | 32.10 | 4.05% | 2,476,244 |
| Nov 19, 2025 | 31.80 | 32.25 | 30.45 | 30.85 | 30.85 | -3.44% | 1,607,942 |
| Nov 18, 2025 | 33.00 | 33.05 | 30.75 | 31.95 | 31.95 | -0.93% | 3,198,796 |
| Nov 17, 2025 | 30.20 | 32.60 | 30.15 | 32.25 | 32.25 | 8.04% | 2,827,864 |
| Nov 14, 2025 | 31.00 | 31.50 | 29.80 | 29.85 | 29.85 | -4.78% | 1,386,718 |
| Nov 13, 2025 | 30.95 | 31.75 | 30.65 | 31.35 | 31.35 | 1.95% | 1,601,573 |
| Nov 12, 2025 | 30.00 | 31.30 | 29.80 | 30.75 | 30.75 | 3.89% | 1,769,378 |
| Nov 11, 2025 | 31.20 | 31.25 | 29.55 | 29.60 | 29.60 | -5.13% | 1,803,086 |
| Nov 10, 2025 | 28.30 | 31.20 | 28.05 | 31.20 | 31.20 | 9.67% | 1,454,959 |
| Nov 7, 2025 | 28.55 | 28.70 | 28.25 | 28.45 | 28.45 | -1.04% | 374,956 |
| Nov 6, 2025 | 28.70 | 29.15 | 28.50 | 28.75 | 28.75 | 0.70% | 455,081 |
| Nov 5, 2025 | 28.80 | 29.05 | 28.05 | 28.55 | 28.55 | -1.89% | 889,508 |
| Nov 4, 2025 | 30.10 | 30.30 | 29.00 | 29.10 | 29.10 | -3.32% | 963,093 |
| Nov 3, 2025 | 31.30 | 31.30 | 30.10 | 30.10 | 30.10 | -2.90% | 663,994 |
| Oct 31, 2025 | 31.65 | 31.85 | 30.80 | 31.00 | 31.00 | -2.05% | 699,226 |
| Oct 30, 2025 | 33.40 | 33.50 | 31.50 | 31.65 | 31.65 | -5.24% | 2,057,565 |
| Oct 29, 2025 | 33.50 | 33.80 | 32.50 | 33.40 | 33.40 | 5.03% | 4,017,337 |
| Oct 28, 2025 | 30.50 | 32.10 | 30.10 | 31.80 | 31.80 | 3.92% | 1,867,852 |
| Oct 27, 2025 | 30.50 | 31.15 | 29.70 | 30.60 | 30.60 | 1.66% | 812,891 |
| Oct 23, 2025 | 30.85 | 30.95 | 30.05 | 30.10 | 30.10 | -2.43% | 514,203 |
| Oct 22, 2025 | 31.20 | 31.65 | 30.80 | 30.85 | 30.85 | -0.96% | 668,321 |
| Oct 21, 2025 | 32.15 | 32.20 | 31.05 | 31.15 | 31.15 | -2.04% | 1,016,890 |
| Oct 20, 2025 | 29.80 | 32.30 | 29.80 | 31.80 | 31.80 | 6.89% | 2,234,383 |
| Oct 17, 2025 | 29.80 | 30.05 | 29.40 | 29.75 | 29.75 | -0.34% | 584,869 |
| Oct 16, 2025 | 29.85 | 30.70 | 29.80 | 29.85 | 29.85 | 0.17% | 663,861 |
| Oct 15, 2025 | 30.05 | 30.40 | 29.70 | 29.80 | 29.80 | -0.33% | 619,794 |
| Oct 14, 2025 | 31.00 | 31.50 | 29.80 | 29.90 | 29.90 | -2.45% | 849,291 |
| Oct 13, 2025 | 28.50 | 30.85 | 28.50 | 30.65 | 30.65 | -1.45% | 556,261 |
| Oct 9, 2025 | 31.40 | 32.45 | 31.00 | 31.10 | 31.10 | 0.32% | 1,040,721 |
| 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 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 |