United Fiber Optic Communication Inc. (TPEX:4903)
Taiwan
· Delayed Price · Currency is TWD 42.95
+3.90 (9.99%)
Dec 5, 2025, 1:30 PM CST
TPEX:4903 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.05 | 42.70 | 38.90 | 41.95 | - | 7.43% | 5,771,817 |
| 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% | 10,812,657 |
| 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 |
| Sep 15, 2025 | 31.10 | 31.20 | 30.20 | 30.45 | 30.45 | -1.93% | 568,601 |
| Sep 12, 2025 | 30.70 | 32.15 | 30.70 | 31.05 | 31.05 | 0.81% | 591,420 |
| Sep 11, 2025 | 32.45 | 32.75 | 30.70 | 30.80 | 30.80 | -5.08% | 1,030,071 |
| Sep 10, 2025 | 33.30 | 33.60 | 32.40 | 32.45 | 32.45 | -2.55% | 737,064 |
| Sep 9, 2025 | 34.30 | 34.30 | 33.25 | 33.30 | 33.30 | -1.48% | 792,357 |
| Sep 8, 2025 | 32.55 | 34.05 | 32.55 | 33.80 | 33.80 | 4.64% | 890,615 |
| Sep 5, 2025 | 32.15 | 32.90 | 32.15 | 32.30 | 32.30 | 0.94% | 622,536 |
| Sep 4, 2025 | 33.20 | 33.50 | 32.00 | 32.00 | 32.00 | -3.18% | 675,354 |
| Sep 3, 2025 | 32.65 | 33.15 | 32.60 | 33.05 | 33.05 | 1.38% | 411,869 |
| Sep 2, 2025 | 34.25 | 34.55 | 32.25 | 32.60 | 32.60 | -3.26% | 902,789 |
| Sep 1, 2025 | 34.75 | 34.95 | 33.50 | 33.70 | 33.70 | -3.71% | 1,115,357 |
| Aug 29, 2025 | 36.75 | 36.75 | 35.00 | 35.00 | 35.00 | -3.31% | 1,994,800 |
| Aug 28, 2025 | 34.90 | 36.25 | 34.00 | 36.20 | 36.20 | 4.32% | 2,466,281 |
| Aug 27, 2025 | 34.50 | 35.00 | 34.15 | 34.70 | 34.70 | 1.02% | 1,137,544 |
| Aug 26, 2025 | 34.90 | 34.90 | 34.15 | 34.35 | 34.35 | -1.58% | 943,832 |
| Aug 25, 2025 | 34.95 | 35.30 | 34.10 | 34.90 | 34.90 | 2.65% | 1,403,261 |
| Aug 22, 2025 | 34.15 | 35.35 | 33.85 | 34.00 | 34.00 | -0.44% | 1,399,739 |
| Aug 21, 2025 | 32.95 | 35.00 | 32.85 | 34.15 | 34.15 | 4.59% | 1,482,494 |
| Aug 20, 2025 | 34.20 | 34.60 | 32.55 | 32.65 | 32.65 | -5.77% | 1,925,631 |
| Aug 19, 2025 | 34.75 | 36.50 | 34.05 | 34.65 | 34.65 | -2.53% | 1,989,238 |
| Aug 18, 2025 | 36.05 | 36.35 | 34.80 | 35.55 | 35.55 | -4.82% | 3,239,131 |
| Aug 15, 2025 | 35.05 | 37.50 | 34.50 | 37.35 | 37.35 | 9.37% | 6,629,139 |
| Aug 14, 2025 | 31.30 | 34.15 | 30.90 | 34.15 | 34.15 | 9.98% | 3,936,039 |
| Aug 13, 2025 | 31.70 | 31.70 | 30.10 | 31.05 | 31.05 | -0.80% | 1,258,353 |
| Aug 12, 2025 | 31.95 | 31.95 | 31.20 | 31.30 | 31.30 | -2.19% | 1,164,284 |
| Aug 11, 2025 | 30.10 | 32.10 | 30.10 | 32.00 | 32.00 | 7.38% | 2,410,194 |
| Aug 8, 2025 | 29.60 | 30.35 | 29.60 | 29.80 | 29.80 | 0.68% | 528,298 |
| Aug 7, 2025 | 30.50 | 30.55 | 29.55 | 29.60 | 29.60 | -2.15% | 1,007,514 |
| Aug 6, 2025 | 30.20 | 30.75 | 30.10 | 30.25 | 30.25 | -1.47% | 680,485 |
| Aug 5, 2025 | 30.55 | 31.65 | 30.45 | 30.70 | 30.70 | 2.33% | 1,556,295 |
| Aug 4, 2025 | 29.90 | 30.35 | 29.00 | 30.00 | 30.00 | -0.66% | 658,892 |
| Aug 1, 2025 | 29.70 | 30.75 | 29.25 | 30.20 | 30.20 | -1.31% | 909,478 |
| Jul 31, 2025 | 31.20 | 31.75 | 30.60 | 30.60 | 30.60 | -1.92% | 1,306,273 |
| Jul 30, 2025 | 30.40 | 31.50 | 29.65 | 31.20 | 31.20 | 2.30% | 1,315,887 |
| Jul 29, 2025 | 31.50 | 31.50 | 30.30 | 30.50 | 30.50 | -2.40% | 1,799,812 |
| Jul 28, 2025 | 32.00 | 32.10 | 31.00 | 31.25 | 31.25 | -3.25% | 1,496,180 |
| Jul 25, 2025 | 32.00 | 33.10 | 30.90 | 32.30 | 32.30 | 1.10% | 4,088,791 |
| Jul 24, 2025 | 29.20 | 31.95 | 28.90 | 31.95 | 31.95 | 9.98% | 3,595,231 |
| Jul 23, 2025 | 28.85 | 29.50 | 28.35 | 29.05 | 29.05 | 2.11% | 1,145,499 |
| Jul 22, 2025 | 30.50 | 30.50 | 28.45 | 28.45 | 28.45 | -6.57% | 2,424,241 |
| Jul 21, 2025 | 28.80 | 31.20 | 28.65 | 30.45 | 30.45 | 6.28% | 3,881,146 |
| Jul 18, 2025 | 26.10 | 28.65 | 25.80 | 28.65 | 28.65 | 9.98% | 2,888,839 |
| Jul 17, 2025 | 26.50 | 26.50 | 25.50 | 26.05 | 26.05 | -1.14% | 503,211 |
| Jul 16, 2025 | 26.75 | 26.75 | 26.20 | 26.35 | 26.35 | -0.94% | 461,088 |
| Jul 15, 2025 | 25.85 | 26.75 | 25.85 | 26.60 | 26.60 | 1.72% | 512,148 |