United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 34.65
+0.10 (0.29%)
Aug 19, 2026, 9:44 AM CST
TPEX:4903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 36.00 | 36.15 | 34.55 | 34.55 | 34.55 | -2.68% | 678,455 |
| Aug 17, 2026 | 37.50 | 37.50 | 35.50 | 35.50 | 35.50 | -3.79% | 861,701 |
| Aug 14, 2026 | 37.50 | 37.70 | 36.60 | 36.90 | 36.90 | -1.60% | 637,567 |
| Aug 13, 2026 | 37.45 | 38.15 | 37.20 | 37.50 | 37.50 | 0.27% | 839,096 |
| Aug 12, 2026 | 36.50 | 38.40 | 36.10 | 37.40 | 37.40 | -0.66% | 1,230,856 |
| Aug 11, 2026 | 38.55 | 38.90 | 37.65 | 37.65 | 37.65 | -9.93% | 2,906,180 |
| Aug 10, 2026 | 39.85 | 42.00 | 39.20 | 41.80 | 41.80 | 9.14% | 2,550,416 |
| Aug 7, 2026 | 39.00 | 39.80 | 38.20 | 38.30 | 38.30 | -1.79% | 1,142,666 |
| Aug 6, 2026 | 40.20 | 40.60 | 39.00 | 39.00 | 39.00 | -4.06% | 1,741,559 |
| Aug 5, 2026 | 39.90 | 41.40 | 39.80 | 40.65 | 40.65 | 4.23% | 4,197,249 |
| Aug 4, 2026 | 37.00 | 40.60 | 37.00 | 39.00 | 39.00 | 2.50% | 3,328,688 |
| Aug 3, 2026 | 35.20 | 38.05 | 35.20 | 38.05 | 38.05 | 9.97% | 1,903,189 |
| Jul 31, 2026 | 35.20 | 35.20 | 34.20 | 34.60 | 34.60 | 7.96% | 1,232,034 |
| Jul 30, 2026 | 34.20 | 35.15 | 31.80 | 32.05 | 32.05 | -9.21% | 1,425,784 |
| Jul 29, 2026 | 38.65 | 39.60 | 34.75 | 35.30 | 35.30 | -8.55% | 3,335,500 |
| Jul 28, 2026 | 37.65 | 40.70 | 37.20 | 38.60 | 38.60 | -0.52% | 4,517,545 |
| Jul 27, 2026 | 38.25 | 40.35 | 38.25 | 38.80 | 38.80 | 1.31% | 3,239,712 |
| Jul 24, 2026 | 37.45 | 40.80 | 36.50 | 38.30 | 38.30 | 1.86% | 5,591,409 |
| Jul 23, 2026 | 36.05 | 38.50 | 35.70 | 37.60 | 37.60 | 5.62% | 1,950,691 |
| Jul 22, 2026 | 35.60 | 36.30 | 35.25 | 35.60 | 35.60 | 2.89% | 613,935 |
| Jul 21, 2026 | 34.70 | 34.95 | 34.20 | 34.60 | 34.60 | 2.67% | 355,234 |
| Jul 20, 2026 | 35.00 | 35.10 | 32.60 | 33.70 | 33.70 | -3.30% | 912,622 |
| Jul 17, 2026 | 37.70 | 37.70 | 34.70 | 34.85 | 34.85 | -9.48% | 1,090,797 |
| Jul 16, 2026 | 39.00 | 39.25 | 38.20 | 38.50 | 38.50 | -1.53% | 561,399 |
| Jul 15, 2026 | 38.70 | 39.65 | 38.40 | 39.10 | 39.10 | 2.36% | 768,609 |
| Jul 14, 2026 | 39.30 | 39.85 | 36.90 | 38.20 | 38.20 | -2.05% | 1,190,049 |
| Jul 13, 2026 | 40.70 | 40.70 | 38.70 | 39.00 | 39.00 | -1.27% | 938,526 |
| Jul 9, 2026 | 40.25 | 40.40 | 39.50 | 39.50 | 39.50 | -1.74% | 989,875 |
| Jul 8, 2026 | 41.70 | 42.50 | 39.95 | 40.20 | 40.20 | 2.42% | 2,322,859 |
| Jul 7, 2026 | 40.90 | 42.25 | 39.05 | 39.25 | 39.25 | -3.33% | 1,446,520 |
| Jul 6, 2026 | 42.00 | 42.45 | 40.25 | 40.60 | 40.60 | -2.87% | 1,445,529 |
| Jul 3, 2026 | 40.00 | 42.55 | 39.85 | 41.80 | 41.80 | 4.37% | 2,757,367 |
| Jul 2, 2026 | 39.80 | 40.50 | 39.80 | 40.05 | 40.05 | 0.38% | 701,965 |
| Jul 1, 2026 | 40.75 | 41.10 | 39.70 | 39.90 | 39.90 | -1.48% | 1,087,861 |
| Jun 30, 2026 | 39.95 | 42.25 | 39.95 | 40.50 | 40.50 | 3.32% | 2,075,485 |
| Jun 29, 2026 | 40.60 | 41.30 | 39.20 | 39.20 | 39.20 | -3.69% | 1,815,230 |
| Jun 26, 2026 | 42.50 | 44.10 | 40.70 | 40.70 | 40.70 | -4.12% | 5,446,697 |
| Jun 25, 2026 | 41.05 | 43.40 | 40.75 | 42.45 | 42.45 | 3.54% | 7,058,444 |
| Jun 24, 2026 | 38.70 | 41.70 | 38.40 | 41.00 | 41.00 | 5.13% | 3,752,523 |
| Jun 23, 2026 | 41.40 | 41.75 | 39.00 | 39.00 | 39.00 | -3.11% | 2,344,207 |
| Jun 22, 2026 | 39.20 | 41.10 | 39.00 | 40.25 | 40.25 | 3.74% | 2,171,606 |
| Jun 18, 2026 | 39.00 | 39.45 | 38.80 | 38.80 | 38.80 | - | 902,557 |
| Jun 17, 2026 | 39.10 | 39.10 | 38.35 | 38.80 | 38.80 | -1.02% | 962,481 |
| Jun 16, 2026 | 39.60 | 40.70 | 39.20 | 39.20 | 39.20 | 0.38% | 1,125,774 |
| Jun 15, 2026 | 39.70 | 40.00 | 39.00 | 39.05 | 39.05 | 0.77% | 804,430 |
| Jun 12, 2026 | 39.40 | 39.70 | 38.60 | 38.75 | 38.75 | 0.52% | 947,292 |
| Jun 11, 2026 | 38.75 | 39.50 | 37.95 | 38.55 | 38.55 | -1.66% | 1,259,241 |
| Jun 10, 2026 | 40.95 | 41.95 | 39.20 | 39.20 | 39.20 | -4.74% | 1,452,078 |
| Jun 9, 2026 | 41.80 | 41.80 | 40.60 | 41.15 | 41.15 | 0.61% | 1,294,141 |
| Jun 8, 2026 | 39.70 | 41.20 | 39.70 | 40.90 | 40.90 | -7.26% | 1,494,183 |