United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 58.00
+5.20 (9.85%)
Oct 16, 2026, 1:30 PM CST
TPEX:4903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 52.50 | 58.00 | 52.40 | 58.00 | 58.00 | 9.85% | 15,343,246 |
| Oct 15, 2026 | 52.60 | 56.30 | 52.50 | 52.80 | 52.80 | -2.04% | 15,526,400 |
| Oct 14, 2026 | 53.50 | 56.10 | 53.00 | 53.90 | 53.90 | 5.69% | 32,343,328 |
| Oct 13, 2026 | 52.50 | 55.00 | 51.10 | 51.30 | 51.00 | 1.58% | 26,045,384 |
| Oct 12, 2026 | 46.95 | 50.50 | 46.80 | 50.50 | 50.21 | 9.90% | 11,801,086 |
| Oct 8, 2026 | 48.90 | 50.70 | 45.75 | 45.95 | 45.68 | -1.71% | 19,353,875 |
| Oct 7, 2026 | 45.75 | 46.75 | 45.75 | 46.75 | 46.48 | 10.00% | 4,546,851 |
| Oct 6, 2026 | 43.50 | 44.65 | 42.50 | 42.50 | 42.25 | -2.97% | 2,312,824 |
| Oct 5, 2026 | 46.00 | 46.20 | 43.35 | 43.80 | 43.54 | -3.31% | 4,446,162 |
| Oct 2, 2026 | 45.05 | 46.45 | 45.00 | 45.30 | 45.04 | 2.14% | 10,524,817 |
| Oct 1, 2026 | 42.65 | 44.40 | 41.60 | 44.35 | 44.09 | 3.38% | 7,006,456 |
| Sep 30, 2026 | 42.60 | 43.15 | 42.00 | 42.90 | 42.65 | 0.23% | 3,430,291 |
| Sep 29, 2026 | 42.75 | 44.30 | 42.20 | 42.80 | 42.55 | -0.47% | 6,330,186 |
| Sep 24, 2026 | 41.95 | 43.90 | 41.85 | 43.00 | 42.75 | 2.02% | 5,380,911 |
| Sep 23, 2026 | 43.00 | 43.70 | 41.30 | 42.15 | 41.90 | 0.24% | 11,640,043 |
| Sep 22, 2026 | 42.05 | 43.65 | 40.60 | 42.05 | 41.80 | 1.69% | 18,478,649 |
| Sep 21, 2026 | 41.00 | 41.35 | 41.00 | 41.35 | 41.11 | 9.97% | 3,170,610 |
| Sep 18, 2026 | 34.60 | 37.60 | 34.30 | 37.60 | 37.38 | 9.94% | 2,314,763 |
| Sep 17, 2026 | 34.50 | 34.90 | 34.20 | 34.20 | 34.00 | 0.29% | 472,561 |
| Sep 16, 2026 | 34.15 | 34.85 | 34.05 | 34.10 | 33.90 | -0.29% | 547,734 |
| Sep 15, 2026 | 34.80 | 34.95 | 33.80 | 34.20 | 34.00 | -1.72% | 839,360 |
| Sep 14, 2026 | 33.45 | 36.45 | 33.40 | 34.80 | 34.60 | 4.19% | 2,313,730 |
| Sep 11, 2026 | 33.75 | 34.50 | 33.15 | 33.40 | 33.21 | -6.96% | 1,328,015 |
| Sep 10, 2026 | 36.55 | 37.00 | 35.90 | 35.90 | 35.69 | -1.64% | 537,593 |
| Sep 9, 2026 | 36.50 | 36.65 | 36.15 | 36.50 | 36.29 | 2.82% | 497,799 |
| Sep 8, 2026 | 36.55 | 36.60 | 35.50 | 35.50 | 35.29 | -2.74% | 531,996 |
| Sep 7, 2026 | 37.05 | 37.05 | 36.10 | 36.50 | 36.29 | -1.22% | 702,232 |
| Sep 4, 2026 | 38.00 | 38.55 | 36.65 | 36.95 | 36.73 | -0.81% | 1,034,458 |
| Sep 3, 2026 | 38.50 | 39.15 | 36.55 | 37.25 | 37.03 | -2.10% | 1,867,970 |
| Sep 2, 2026 | 36.95 | 39.15 | 36.85 | 38.05 | 37.83 | 1.20% | 2,553,854 |
| Sep 1, 2026 | 36.50 | 37.75 | 36.50 | 37.60 | 37.38 | 3.30% | 1,222,301 |
| Aug 31, 2026 | 36.75 | 36.90 | 36.00 | 36.40 | 36.19 | -0.95% | 410,527 |
| Aug 28, 2026 | 37.30 | 37.30 | 36.45 | 36.75 | 36.54 | 0.41% | 794,527 |
| Aug 27, 2026 | 37.00 | 37.45 | 36.60 | 36.60 | 36.39 | -0.54% | 784,941 |
| Aug 26, 2026 | 36.00 | 36.85 | 36.00 | 36.80 | 36.59 | 2.22% | 706,227 |
| Aug 25, 2026 | 35.55 | 36.30 | 35.35 | 36.00 | 35.79 | 0.14% | 706,868 |
| Aug 24, 2026 | 35.10 | 36.75 | 34.80 | 35.95 | 35.74 | 3.60% | 625,240 |
| Aug 21, 2026 | 34.75 | 34.85 | 34.40 | 34.70 | 34.50 | - | 337,635 |
| Aug 20, 2026 | 35.00 | 35.80 | 34.50 | 34.70 | 34.50 | 0.43% | 340,677 |
| Aug 19, 2026 | 34.50 | 35.05 | 34.30 | 34.55 | 34.35 | - | 417,675 |
| Aug 18, 2026 | 36.00 | 36.15 | 34.55 | 34.55 | 34.35 | -2.68% | 678,455 |
| Aug 17, 2026 | 37.50 | 37.50 | 35.50 | 35.50 | 35.29 | -3.79% | 861,701 |
| Aug 14, 2026 | 37.50 | 37.70 | 36.60 | 36.90 | 36.68 | -1.60% | 652,005 |
| Aug 13, 2026 | 37.45 | 38.15 | 37.20 | 37.50 | 37.28 | 0.27% | 839,096 |
| Aug 12, 2026 | 36.50 | 38.40 | 36.10 | 37.40 | 37.18 | -0.66% | 1,230,856 |
| Aug 11, 2026 | 38.55 | 38.90 | 37.65 | 37.65 | 37.43 | -9.93% | 2,906,180 |
| Aug 10, 2026 | 39.85 | 42.00 | 39.20 | 41.80 | 41.56 | 9.14% | 2,550,416 |
| Aug 7, 2026 | 39.00 | 39.80 | 38.20 | 38.30 | 38.08 | -1.79% | 1,142,666 |
| Aug 6, 2026 | 40.20 | 40.60 | 39.00 | 39.00 | 38.77 | -4.06% | 1,741,559 |
| Aug 5, 2026 | 39.90 | 41.40 | 39.80 | 40.65 | 40.41 | 4.23% | 4,197,249 |