FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 412.00
+4.50 (1.10%)
Jan 22, 2026, 12:49 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 414.50 | 428.50 | 407.00 | 407.50 | 407.50 | -1.81% | 3,375,054 |
| Jan 20, 2026 | 402.50 | 427.00 | 402.00 | 415.00 | 415.00 | 3.11% | 3,900,535 |
| Jan 19, 2026 | 401.50 | 406.50 | 398.00 | 402.50 | 396.66 | 0.25% | 1,598,239 |
| Jan 16, 2026 | 410.00 | 439.00 | 401.50 | 401.50 | 395.67 | -3.25% | 3,600,869 |
| Jan 15, 2026 | 423.00 | 428.00 | 415.00 | 415.00 | 408.98 | -1.66% | 1,022,074 |
| Jan 14, 2026 | 414.00 | 423.00 | 411.00 | 422.00 | 415.88 | 1.56% | 2,142,047 |
| Jan 13, 2026 | 435.50 | 436.00 | 413.50 | 415.50 | 409.47 | -4.04% | 3,372,798 |
| Jan 12, 2026 | 435.00 | 439.00 | 425.50 | 433.00 | 426.72 | 0.93% | 2,770,013 |
| Jan 9, 2026 | 428.50 | 435.00 | 421.00 | 429.00 | 422.78 | 0.12% | 2,315,937 |
| Jan 8, 2026 | 421.00 | 435.00 | 416.50 | 428.50 | 422.28 | 2.15% | 3,132,069 |
| Jan 7, 2026 | 435.50 | 440.00 | 419.50 | 419.50 | 413.41 | -2.67% | 4,030,670 |
| Jan 6, 2026 | 443.00 | 443.00 | 426.50 | 431.00 | 424.75 | -2.60% | 4,013,700 |
| Jan 5, 2026 | 456.50 | 458.00 | 431.50 | 442.50 | 436.08 | -2.43% | 5,646,479 |
| Jan 2, 2026 | 465.00 | 468.50 | 448.00 | 453.50 | 446.92 | -0.87% | 8,179,677 |
| Dec 31, 2025 | 419.00 | 457.50 | 419.00 | 457.50 | 450.86 | 9.98% | 6,895,912 |
| Dec 30, 2025 | 408.00 | 423.00 | 406.50 | 416.00 | 409.96 | 1.96% | 3,733,138 |
| Dec 29, 2025 | 425.00 | 425.50 | 408.00 | 408.00 | 402.08 | -3.89% | 4,371,255 |
| Dec 26, 2025 | 428.50 | 434.00 | 421.50 | 424.50 | 418.34 | 0.24% | 4,612,421 |
| Dec 24, 2025 | 417.00 | 428.50 | 413.00 | 423.50 | 417.36 | 2.05% | 4,853,143 |
| Dec 23, 2025 | 412.50 | 427.00 | 409.00 | 415.00 | 408.98 | 1.22% | 6,669,600 |
| Dec 22, 2025 | 408.50 | 418.50 | 401.50 | 410.00 | 404.05 | 0.74% | 4,226,603 |
| Dec 19, 2025 | 413.00 | 419.50 | 396.00 | 407.00 | 401.09 | 2.01% | 7,122,877 |
| Dec 18, 2025 | 412.50 | 417.00 | 395.50 | 399.00 | 393.21 | -4.55% | 1,678,995 |
| Dec 17, 2025 | 409.00 | 427.50 | 409.00 | 418.00 | 411.93 | 1.70% | 1,182,577 |
| Dec 16, 2025 | 423.00 | 423.50 | 391.00 | 411.00 | 405.04 | -3.41% | 1,655,047 |
| Dec 15, 2025 | 411.00 | 427.50 | 411.00 | 425.50 | 419.33 | 1.19% | 1,096,993 |
| Dec 12, 2025 | 412.00 | 422.00 | 410.00 | 420.50 | 414.40 | 3.06% | 1,255,669 |
| Dec 11, 2025 | 405.50 | 410.00 | 405.50 | 408.00 | 402.08 | 1.24% | 911,650 |
| Dec 10, 2025 | 403.00 | 404.50 | 400.00 | 403.00 | 397.15 | - | 678,190 |
| Dec 9, 2025 | 396.50 | 407.50 | 395.00 | 403.00 | 397.15 | -0.12% | 1,307,762 |
| Dec 8, 2025 | 408.50 | 408.50 | 403.50 | 403.50 | 397.65 | -0.86% | 956,564 |
| Dec 5, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 401.09 | 0.12% | 1,090,622 |
| Dec 4, 2025 | 422.50 | 426.00 | 402.50 | 406.50 | 400.60 | -2.75% | 12,962,580 |
| Dec 3, 2025 | 387.50 | 418.00 | 387.50 | 418.00 | 411.93 | 10.00% | 12,510,780 |
| Dec 2, 2025 | 376.00 | 389.00 | 369.00 | 380.00 | 374.49 | 1.20% | 4,886,651 |
| Dec 1, 2025 | 376.00 | 378.00 | 367.00 | 375.50 | 370.05 | - | 3,427,850 |
| Nov 28, 2025 | 371.50 | 385.00 | 366.00 | 375.50 | 370.05 | 1.35% | 5,297,511 |
| Nov 27, 2025 | 380.50 | 384.00 | 369.50 | 370.50 | 365.12 | -1.20% | 7,691,057 |
| Nov 26, 2025 | 360.00 | 388.00 | 358.00 | 375.00 | 369.56 | 5.04% | 10,254,540 |
| Nov 25, 2025 | 360.00 | 372.00 | 355.00 | 357.00 | 351.82 | 3.78% | 7,383,773 |
| Nov 24, 2025 | 334.00 | 352.50 | 328.00 | 344.00 | 339.01 | 3.77% | 3,893,779 |
| Nov 21, 2025 | 340.00 | 347.00 | 331.50 | 331.50 | 326.69 | -7.01% | 3,114,228 |
| Nov 20, 2025 | 348.50 | 362.00 | 348.50 | 356.50 | 351.33 | 6.26% | 3,906,935 |
| Nov 19, 2025 | 345.00 | 347.00 | 333.00 | 335.50 | 330.63 | -2.61% | 2,495,709 |
| Nov 18, 2025 | 364.00 | 365.50 | 340.50 | 344.50 | 339.50 | -5.87% | 4,166,111 |
| Nov 17, 2025 | 359.00 | 378.00 | 356.50 | 366.00 | 360.69 | 2.95% | 5,807,732 |
| Nov 14, 2025 | 356.00 | 361.00 | 353.00 | 355.50 | 350.34 | -2.47% | 1,858,768 |
| Nov 13, 2025 | 359.00 | 373.00 | 354.00 | 364.50 | 359.21 | 1.96% | 4,363,374 |
| Nov 12, 2025 | 352.00 | 363.00 | 352.00 | 357.50 | 352.31 | 2.29% | 3,338,012 |
| Nov 11, 2025 | 355.00 | 369.00 | 349.50 | 349.50 | 344.43 | -1.13% | 4,141,173 |