United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan
· Delayed Price · Currency is TWD 40.25
-0.75 (-1.83%)
Mar 9, 2026, 1:30 PM CST
TPEX:4903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.75 | 40.40 | 36.90 | 40.25 | 40.25 | -1.83% | 3,011,602 |
| Mar 6, 2026 | 40.85 | 42.45 | 40.35 | 41.00 | 41.00 | -1.20% | 3,343,118 |
| Mar 5, 2026 | 42.15 | 44.00 | 41.00 | 41.50 | 41.50 | 2.47% | 5,647,297 |
| Mar 4, 2026 | 43.15 | 43.50 | 40.50 | 40.50 | 40.50 | -9.90% | 6,790,773 |
| Mar 3, 2026 | 45.45 | 48.15 | 44.90 | 44.95 | 44.95 | 2.63% | 27,347,979 |
| Mar 2, 2026 | 42.40 | 45.65 | 42.10 | 43.80 | 43.80 | -0.34% | 8,963,548 |
| Feb 26, 2026 | 41.70 | 44.90 | 41.55 | 43.95 | 43.95 | 6.67% | 7,495,188 |
| Feb 25, 2026 | 43.10 | 43.50 | 40.75 | 41.20 | 41.20 | -3.85% | 3,171,953 |
| Feb 24, 2026 | 41.95 | 44.00 | 41.55 | 42.85 | 42.85 | 1.66% | 6,577,286 |
| Feb 23, 2026 | 39.60 | 42.65 | 39.30 | 42.15 | 42.15 | 8.22% | 3,603,265 |
| Feb 11, 2026 | 39.95 | 40.00 | 38.90 | 38.95 | 38.95 | -3.11% | 2,018,598 |
| Feb 10, 2026 | 44.25 | 44.55 | 40.20 | 40.20 | 40.20 | -5.30% | 10,825,668 |
| Feb 9, 2026 | 42.00 | 42.45 | 40.55 | 42.45 | 42.45 | 9.97% | 3,917,600 |
| Feb 6, 2026 | 40.40 | 40.40 | 37.50 | 38.60 | 38.60 | -5.74% | 2,103,037 |
| Feb 5, 2026 | 38.40 | 42.90 | 38.20 | 40.95 | 40.95 | 4.33% | 6,512,592 |
| Feb 4, 2026 | 37.80 | 39.40 | 37.30 | 39.25 | 39.25 | 3.97% | 1,526,583 |
| Feb 3, 2026 | 38.85 | 39.70 | 37.35 | 37.75 | 37.75 | -0.40% | 1,725,290 |
| Feb 2, 2026 | 38.75 | 39.50 | 37.55 | 37.90 | 37.90 | -5.25% | 2,344,282 |
| Jan 30, 2026 | 42.80 | 43.50 | 39.40 | 40.00 | 40.00 | -7.30% | 3,592,028 |
| Jan 29, 2026 | 44.30 | 45.30 | 42.15 | 43.15 | 43.15 | 1.29% | 11,702,780 |
| Jan 28, 2026 | 41.90 | 43.00 | 40.85 | 42.60 | 42.60 | 2.04% | 10,756,530 |
| Jan 27, 2026 | 38.65 | 42.30 | 38.65 | 41.75 | 41.75 | 8.30% | 9,043,379 |
| Jan 26, 2026 | 38.15 | 38.95 | 37.15 | 38.55 | 38.55 | 1.85% | 1,480,827 |
| Jan 23, 2026 | 38.60 | 39.30 | 37.75 | 37.85 | 37.85 | -2.57% | 1,507,083 |
| Jan 22, 2026 | 39.35 | 40.40 | 38.20 | 38.85 | 38.85 | 0.26% | 2,037,468 |
| Jan 21, 2026 | 39.90 | 40.55 | 38.65 | 38.75 | 38.75 | -3.25% | 2,539,134 |
| Jan 20, 2026 | 40.00 | 41.70 | 39.65 | 40.05 | 40.05 | -0.87% | 3,147,782 |
| Jan 19, 2026 | 40.80 | 41.15 | 40.30 | 40.40 | 40.40 | -2.42% | 2,463,259 |
| Jan 16, 2026 | 43.00 | 43.00 | 40.90 | 41.40 | 41.40 | -3.50% | 4,432,266 |
| Jan 15, 2026 | 42.05 | 43.80 | 41.50 | 42.90 | 42.90 | 6.58% | 12,045,410 |
| Jan 14, 2026 | 36.55 | 40.25 | 36.55 | 40.25 | 40.25 | 9.97% | 5,584,573 |
| Jan 13, 2026 | 37.85 | 38.20 | 36.20 | 36.60 | 36.60 | -3.43% | 2,155,286 |
| Jan 12, 2026 | 36.85 | 38.45 | 36.55 | 37.90 | 37.90 | 3.55% | 2,669,628 |
| Jan 9, 2026 | 37.00 | 37.55 | 35.95 | 36.60 | 36.60 | 0.27% | 2,070,142 |
| Jan 8, 2026 | 37.80 | 38.70 | 36.50 | 36.50 | 36.50 | -3.44% | 3,740,709 |
| Jan 7, 2026 | 39.90 | 39.95 | 37.60 | 37.80 | 37.80 | -7.69% | 5,940,043 |
| Jan 6, 2026 | 42.50 | 42.75 | 40.55 | 40.95 | 40.95 | 0.99% | 3,138,121 |
| Jan 5, 2026 | 43.00 | 43.25 | 40.40 | 40.55 | 40.55 | -5.15% | 3,981,547 |
| Jan 2, 2026 | 42.55 | 43.65 | 42.55 | 42.75 | 42.75 | 0.47% | 2,400,460 |
| Dec 31, 2025 | 44.40 | 45.45 | 42.40 | 42.55 | 42.55 | -3.62% | 4,721,307 |
| Dec 30, 2025 | 45.40 | 45.50 | 43.70 | 44.15 | 44.15 | -3.18% | 5,295,722 |
| Dec 29, 2025 | 47.60 | 47.60 | 45.60 | 45.60 | 45.60 | -4.20% | 4,253,795 |
| Dec 26, 2025 | 48.50 | 49.40 | 47.60 | 47.60 | 47.60 | -1.24% | 5,001,218 |
| Dec 24, 2025 | 49.30 | 51.00 | 47.55 | 48.20 | 48.20 | -0.31% | 11,405,180 |
| Dec 23, 2025 | 48.20 | 49.00 | 47.50 | 48.35 | 48.35 | 1.79% | 9,511,430 |
| Dec 22, 2025 | 45.70 | 49.00 | 45.70 | 47.50 | 47.50 | 6.03% | 11,109,190 |
| Dec 19, 2025 | 45.20 | 47.40 | 44.70 | 44.80 | 44.80 | -0.55% | 7,750,836 |
| Dec 18, 2025 | 47.00 | 48.50 | 44.70 | 45.05 | 45.05 | -5.95% | 8,751,975 |
| Dec 17, 2025 | 45.35 | 48.30 | 45.35 | 47.90 | 47.90 | 7.64% | 13,530,580 |
| Dec 16, 2025 | 45.40 | 46.70 | 44.20 | 44.50 | 44.50 | -2.41% | 6,902,410 |
| Dec 15, 2025 | 46.20 | 47.50 | 45.60 | 45.60 | 45.60 | -4.40% | 6,093,478 |
| Dec 12, 2025 | 49.20 | 49.95 | 47.40 | 47.70 | 47.70 | -1.04% | 9,861,259 |
| Dec 11, 2025 | 47.45 | 52.00 | 47.10 | 48.20 | 48.20 | 0.63% | 23,650,660 |
| Dec 10, 2025 | 48.00 | 48.50 | 45.10 | 47.90 | 47.90 | 2.46% | 26,383,550 |
| Dec 9, 2025 | 42.55 | 46.75 | 41.80 | 46.75 | 46.75 | 10.00% | 19,211,110 |
| Dec 8, 2025 | 43.85 | 44.95 | 41.20 | 42.50 | 42.50 | -1.05% | 26,337,040 |
| Dec 5, 2025 | 39.05 | 42.95 | 38.90 | 42.95 | 42.95 | 9.99% | 16,001,500 |
| Dec 4, 2025 | 40.00 | 40.15 | 39.00 | 39.05 | 39.05 | -3.22% | 4,635,145 |
| Dec 3, 2025 | 40.90 | 42.50 | 40.25 | 40.35 | 40.35 | -0.37% | 8,057,699 |
| Dec 2, 2025 | 41.15 | 43.00 | 40.05 | 40.50 | 40.50 | -1.58% | 9,355,554 |
| Dec 1, 2025 | 40.50 | 42.50 | 39.95 | 41.15 | 41.15 | 2.11% | 10,812,650 |
| Nov 28, 2025 | 40.90 | 42.65 | 39.80 | 40.30 | 40.30 | -1.95% | 11,354,270 |
| Nov 27, 2025 | 41.00 | 41.80 | 38.65 | 41.10 | 41.10 | 2.88% | 26,889,890 |
| Nov 26, 2025 | 38.15 | 39.95 | 38.00 | 39.95 | 39.95 | 9.90% | 20,541,450 |
| 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 |