United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan · Delayed Price · Currency is TWD 43.00
+0.85 (2.02%)
Sep 24, 2026, 1:30 PM CST
TPEX:4903 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 41.95 | 43.90 | 41.85 | 43.00 | 43.00 | 2.02% | 5,380,911 |
| Sep 23, 2026 | 43.00 | 43.70 | 41.30 | 42.15 | 42.15 | 0.24% | 11,640,043 |
| Sep 22, 2026 | 42.05 | 43.65 | 40.60 | 42.05 | 42.05 | 1.69% | 18,478,649 |
| Sep 21, 2026 | 41.00 | 41.35 | 41.00 | 41.35 | 41.35 | 9.97% | 3,170,610 |
| Sep 18, 2026 | 34.60 | 37.60 | 34.30 | 37.60 | 37.60 | 9.94% | 2,314,763 |
| Sep 17, 2026 | 34.50 | 34.90 | 34.20 | 34.20 | 34.20 | 0.29% | 472,561 |
| Sep 16, 2026 | 34.15 | 34.85 | 34.05 | 34.10 | 34.10 | -0.29% | 547,734 |
| Sep 15, 2026 | 34.80 | 34.95 | 33.80 | 34.20 | 34.20 | -1.72% | 839,360 |
| Sep 14, 2026 | 33.45 | 36.45 | 33.40 | 34.80 | 34.80 | 4.19% | 2,313,730 |
| Sep 11, 2026 | 33.75 | 34.50 | 33.15 | 33.40 | 33.40 | -6.96% | 1,328,015 |
| Sep 10, 2026 | 36.55 | 37.00 | 35.90 | 35.90 | 35.90 | -1.64% | 537,593 |
| Sep 9, 2026 | 36.50 | 36.65 | 36.15 | 36.50 | 36.50 | 2.82% | 497,799 |
| Sep 8, 2026 | 36.55 | 36.60 | 35.50 | 35.50 | 35.50 | -2.74% | 531,996 |
| Sep 7, 2026 | 37.05 | 37.05 | 36.10 | 36.50 | 36.50 | -1.22% | 702,232 |
| Sep 4, 2026 | 38.00 | 38.55 | 36.65 | 36.95 | 36.95 | -0.81% | 1,034,458 |
| Sep 3, 2026 | 38.50 | 39.15 | 36.55 | 37.25 | 37.25 | -2.10% | 1,867,970 |
| Sep 2, 2026 | 36.95 | 39.15 | 36.85 | 38.05 | 38.05 | 1.20% | 2,553,854 |
| Sep 1, 2026 | 36.50 | 37.75 | 36.50 | 37.60 | 37.60 | 3.30% | 1,222,301 |
| Aug 31, 2026 | 36.75 | 36.90 | 36.00 | 36.40 | 36.40 | -0.95% | 410,527 |
| Aug 28, 2026 | 37.30 | 37.30 | 36.45 | 36.75 | 36.75 | 0.41% | 794,527 |
| Aug 27, 2026 | 37.00 | 37.45 | 36.60 | 36.60 | 36.60 | -0.54% | 784,941 |
| Aug 26, 2026 | 36.00 | 36.85 | 36.00 | 36.80 | 36.80 | 2.22% | 706,227 |
| Aug 25, 2026 | 35.55 | 36.30 | 35.35 | 36.00 | 36.00 | 0.14% | 706,868 |
| Aug 24, 2026 | 35.10 | 36.75 | 34.80 | 35.95 | 35.95 | 3.60% | 625,240 |
| Aug 21, 2026 | 34.75 | 34.85 | 34.40 | 34.70 | 34.70 | - | 337,635 |
| Aug 20, 2026 | 35.00 | 35.80 | 34.50 | 34.70 | 34.70 | 0.43% | 340,677 |
| Aug 19, 2026 | 34.50 | 35.05 | 34.30 | 34.55 | 34.55 | - | 417,675 |
| 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 |