FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 370.50
+4.50 (1.23%)
Sep 3, 2025, 11:59 AM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 366.00 | 382.00 | 362.50 | 372.00 | - | 1.64% | 154,000 |
| Sep 2, 2025 | 370.00 | 373.00 | 346.00 | 366.00 | 366.00 | -0.14% | 8,805,120 |
| Sep 1, 2025 | 377.00 | 390.00 | 357.00 | 366.50 | 366.50 | -3.30% | 2,781,203 |
| Aug 29, 2025 | 369.50 | 379.00 | 362.00 | 379.00 | 379.00 | 5.28% | 2,903,834 |
| Aug 28, 2025 | 368.50 | 368.50 | 357.00 | 360.00 | 360.00 | -2.31% | 1,438,264 |
| Aug 27, 2025 | 363.00 | 370.00 | 357.00 | 368.50 | 368.50 | 3.22% | 2,464,147 |
| Aug 26, 2025 | 355.00 | 358.00 | 344.00 | 357.00 | 357.00 | 1.85% | 1,238,325 |
| Aug 25, 2025 | 345.00 | 359.00 | 345.00 | 350.50 | 350.50 | 6.86% | 2,243,510 |
| Aug 22, 2025 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -4.79% | 1,658,576 |
| Aug 21, 2025 | 341.50 | 350.00 | 341.50 | 344.50 | 344.50 | 2.84% | 1,175,971 |
| Aug 20, 2025 | 350.00 | 350.00 | 335.00 | 335.00 | 335.00 | -6.29% | 2,594,161 |
| Aug 19, 2025 | 367.00 | 367.00 | 346.00 | 357.50 | 357.50 | -0.69% | 3,570,499 |
| Aug 18, 2025 | 354.00 | 371.00 | 344.00 | 360.00 | 360.00 | 0.70% | 24,763,382 |
| Aug 15, 2025 | 341.50 | 365.50 | 333.00 | 357.50 | 357.50 | 7.36% | 35,242,060 |
| Aug 14, 2025 | 306.00 | 333.00 | 301.00 | 333.00 | 333.00 | 9.90% | 15,963,522 |
| Aug 13, 2025 | 303.50 | 318.00 | 299.00 | 303.00 | 303.00 | 1.34% | 12,661,876 |
| Aug 12, 2025 | 280.00 | 305.00 | 280.00 | 299.00 | 299.00 | 6.79% | 10,438,089 |
| Aug 11, 2025 | 271.50 | 283.50 | 270.50 | 280.00 | 280.00 | 1.45% | 3,913,356 |
| Aug 8, 2025 | 296.50 | 298.00 | 276.00 | 276.00 | 276.00 | -6.60% | 7,231,559 |
| Aug 7, 2025 | 296.00 | 304.00 | 295.00 | 295.50 | 295.50 | -0.17% | 2,699,119 |
| Aug 6, 2025 | 296.00 | 301.50 | 295.50 | 296.00 | 296.00 | -0.84% | 1,611,735 |
| Aug 5, 2025 | 308.00 | 311.50 | 297.50 | 298.50 | 298.50 | -1.16% | 3,844,305 |
| Aug 4, 2025 | 299.50 | 302.50 | 291.50 | 302.00 | 302.00 | -0.66% | 3,014,811 |
| Aug 1, 2025 | 300.00 | 309.00 | 298.50 | 304.00 | 304.00 | -0.98% | 4,581,500 |
| Jul 31, 2025 | 290.00 | 314.50 | 288.00 | 307.00 | 307.00 | 6.60% | 9,290,667 |
| Jul 30, 2025 | 297.50 | 299.50 | 288.00 | 288.00 | 288.00 | -2.37% | 3,500,828 |
| Jul 29, 2025 | 295.00 | 306.00 | 295.00 | 295.00 | 295.00 | -0.67% | 7,161,296 |
| Jul 28, 2025 | 297.00 | 299.00 | 292.50 | 297.00 | 297.00 | - | 2,566,646 |
| Jul 25, 2025 | 290.50 | 299.00 | 288.00 | 297.00 | 297.00 | 2.41% | 4,318,990 |
| Jul 24, 2025 | 286.00 | 300.00 | 285.00 | 290.00 | 290.00 | 2.84% | 8,505,783 |
| Jul 23, 2025 | 287.00 | 288.50 | 281.00 | 282.00 | 282.00 | -1.23% | 2,531,698 |
| Jul 22, 2025 | 298.00 | 305.00 | 283.00 | 285.50 | 285.50 | -3.71% | 6,655,723 |
| Jul 21, 2025 | 296.50 | 299.50 | 292.00 | 296.50 | 296.50 | - | 3,620,191 |
| Jul 18, 2025 | 292.50 | 300.00 | 286.50 | 296.50 | 296.50 | 1.89% | 5,089,776 |
| Jul 17, 2025 | 296.00 | 298.50 | 286.00 | 291.00 | 291.00 | -1.36% | 3,352,467 |
| Jul 16, 2025 | 290.00 | 295.50 | 286.50 | 295.00 | 295.00 | 2.43% | 3,595,795 |
| Jul 15, 2025 | 280.50 | 290.00 | 280.50 | 288.00 | 288.00 | 2.67% | 2,788,223 |
| Jul 14, 2025 | 287.00 | 288.00 | 280.50 | 280.50 | 280.50 | -3.44% | 2,077,541 |
| Jul 11, 2025 | 294.50 | 296.00 | 286.50 | 290.50 | 290.50 | -1.19% | 4,617,388 |
| Jul 10, 2025 | 283.00 | 307.00 | 283.00 | 294.00 | 294.00 | 4.44% | 11,576,355 |
| Jul 9, 2025 | 277.00 | 286.50 | 274.50 | 281.50 | 281.50 | 0.72% | 4,420,157 |
| Jul 8, 2025 | 267.00 | 279.50 | 262.00 | 279.50 | 279.50 | 4.29% | 3,276,590 |
| Jul 7, 2025 | 277.50 | 279.50 | 267.50 | 268.00 | 268.00 | -3.42% | 2,702,135 |
| Jul 4, 2025 | 286.50 | 291.00 | 277.50 | 277.50 | 277.50 | -1.94% | 4,792,007 |
| Jul 3, 2025 | 287.00 | 291.50 | 280.50 | 283.00 | 283.00 | -0.70% | 4,540,451 |
| Jul 2, 2025 | 276.00 | 286.00 | 272.50 | 285.00 | 285.00 | 2.52% | 3,616,811 |
| Jul 1, 2025 | 275.00 | 287.50 | 275.00 | 278.00 | 278.00 | 1.65% | 4,376,038 |
| Jun 30, 2025 | 287.00 | 287.50 | 272.50 | 273.50 | 273.50 | -3.87% | 2,899,933 |
| Jun 27, 2025 | 283.00 | 287.50 | 278.00 | 284.50 | 284.50 | 1.97% | 3,722,709 |
| Jun 26, 2025 | 290.00 | 294.50 | 279.00 | 279.00 | 279.00 | -2.45% | 4,662,944 |