FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 642.00
+3.00 (0.47%)
At close: Mar 27, 2026
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 605.00 | 642.00 | 596.00 | 642.00 | 642.00 | 0.47% | 865,030 |
| Mar 26, 2026 | 654.00 | 670.00 | 639.00 | 639.00 | 639.00 | -5.75% | 1,053,488 |
| Mar 25, 2026 | 693.00 | 710.00 | 678.00 | 678.00 | 678.00 | 1.95% | 763,696 |
| Mar 24, 2026 | 696.00 | 706.00 | 657.00 | 665.00 | 665.00 | 0.61% | 6,561,576 |
| Mar 23, 2026 | 691.00 | 716.00 | 661.00 | 661.00 | 661.00 | -9.95% | 7,266,504 |
| Mar 20, 2026 | 704.00 | 734.00 | 682.00 | 734.00 | 734.00 | 9.88% | 10,960,441 |
| Mar 19, 2026 | 640.00 | 695.00 | 639.00 | 668.00 | 668.00 | 5.53% | 9,529,662 |
| Mar 18, 2026 | 611.00 | 634.00 | 592.00 | 633.00 | 633.00 | 3.77% | 5,165,521 |
| Mar 17, 2026 | 627.00 | 645.00 | 595.00 | 610.00 | 610.00 | -3.17% | 5,980,915 |
| Mar 16, 2026 | 659.00 | 682.00 | 606.00 | 630.00 | 630.00 | 0.96% | 7,528,970 |
| Mar 13, 2026 | 577.00 | 630.00 | 573.00 | 624.00 | 624.00 | 6.67% | 2,152,487 |
| Mar 12, 2026 | 582.00 | 610.00 | 582.00 | 585.00 | 585.00 | -3.62% | 1,568,985 |
| Mar 11, 2026 | 595.00 | 619.00 | 595.00 | 607.00 | 607.00 | 6.49% | 1,483,504 |
| Mar 10, 2026 | 550.00 | 585.00 | 542.00 | 570.00 | 570.00 | 6.94% | 2,024,127 |
| Mar 9, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -9.97% | 725,041 |
| Mar 6, 2026 | 586.00 | 600.00 | 578.00 | 592.00 | 592.00 | -3.43% | 1,569,086 |
| Mar 5, 2026 | 596.00 | 614.00 | 570.00 | 613.00 | 613.00 | 9.66% | 2,375,201 |
| Mar 4, 2026 | 605.00 | 605.00 | 559.00 | 559.00 | 559.00 | -9.98% | 2,509,383 |
| Mar 3, 2026 | 647.00 | 677.00 | 609.00 | 621.00 | 621.00 | -1.11% | 2,473,243 |
| Mar 2, 2026 | 570.00 | 639.00 | 570.00 | 628.00 | 628.00 | 4.32% | 2,195,881 |
| Feb 26, 2026 | 600.00 | 640.00 | 590.00 | 602.00 | 602.00 | 1.18% | 9,657,166 |
| Feb 25, 2026 | 573.00 | 596.00 | 557.00 | 595.00 | 595.00 | 7.99% | 9,236,545 |
| Feb 24, 2026 | 512.00 | 551.00 | 510.00 | 551.00 | 551.00 | 9.98% | 3,675,908 |
| Feb 23, 2026 | 470.00 | 501.00 | 464.50 | 501.00 | 501.00 | 9.87% | 5,570,785 |
| Feb 11, 2026 | 452.00 | 464.00 | 444.00 | 456.00 | 456.00 | 0.44% | 4,606,236 |
| Feb 10, 2026 | 444.00 | 463.00 | 441.00 | 454.00 | 454.00 | 3.30% | 5,933,998 |
| Feb 9, 2026 | 440.00 | 448.00 | 430.00 | 439.50 | 439.50 | 2.69% | 3,840,272 |
| Feb 6, 2026 | 428.50 | 428.50 | 409.00 | 428.00 | 428.00 | -1.50% | 2,954,296 |
| Feb 5, 2026 | 435.00 | 449.50 | 431.50 | 434.50 | 434.50 | -1.59% | 3,235,449 |
| Feb 4, 2026 | 429.00 | 441.50 | 422.00 | 441.50 | 441.50 | 3.15% | 4,239,486 |
| Feb 3, 2026 | 474.00 | 476.50 | 428.00 | 428.00 | 428.00 | -6.55% | 12,852,900 |
| Feb 2, 2026 | 406.00 | 458.00 | 401.50 | 458.00 | 458.00 | 9.96% | 11,353,410 |
| Jan 30, 2026 | 429.00 | 435.50 | 410.00 | 416.50 | 416.50 | -3.70% | 3,740,226 |
| Jan 29, 2026 | 447.00 | 455.00 | 430.00 | 432.50 | 432.50 | -1.26% | 6,556,187 |
| Jan 28, 2026 | 425.00 | 447.50 | 424.50 | 438.00 | 438.00 | 5.29% | 7,537,450 |
| Jan 27, 2026 | 414.50 | 432.00 | 413.50 | 416.00 | 416.00 | 1.96% | 5,551,889 |
| Jan 26, 2026 | 413.00 | 418.00 | 406.50 | 408.00 | 408.00 | -1.09% | 1,749,939 |
| Jan 23, 2026 | 420.00 | 420.00 | 406.50 | 412.50 | 412.50 | 0.12% | 1,468,862 |
| Jan 22, 2026 | 418.00 | 435.00 | 410.50 | 412.00 | 412.00 | 1.10% | 3,795,678 |
| 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 |