FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 457.50
+41.50 (9.98%)
At close: Dec 31, 2025
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 419.00 | 457.50 | 419.00 | 457.50 | 457.50 | 9.98% | 6,895,912 |
| Dec 30, 2025 | 408.00 | 423.00 | 406.50 | 416.00 | 416.00 | 1.96% | 3,733,138 |
| Dec 29, 2025 | 425.00 | 425.50 | 408.00 | 408.00 | 408.00 | -3.89% | 4,371,255 |
| Dec 26, 2025 | 428.50 | 434.00 | 421.50 | 424.50 | 424.50 | 0.24% | 4,612,421 |
| Dec 24, 2025 | 417.00 | 428.50 | 413.00 | 423.50 | 423.50 | 2.05% | 4,853,143 |
| Dec 23, 2025 | 412.50 | 427.00 | 409.00 | 415.00 | 415.00 | 1.22% | 6,669,600 |
| Dec 22, 2025 | 408.50 | 418.50 | 401.50 | 410.00 | 410.00 | 0.74% | 4,226,603 |
| Dec 19, 2025 | 413.00 | 419.50 | 396.00 | 407.00 | 407.00 | 2.01% | 7,122,877 |
| Dec 18, 2025 | 412.50 | 417.00 | 395.50 | 399.00 | 399.00 | -4.55% | 1,678,995 |
| Dec 17, 2025 | 409.00 | 427.50 | 409.00 | 418.00 | 418.00 | 1.70% | 1,182,577 |
| Dec 16, 2025 | 423.00 | 423.50 | 391.00 | 411.00 | 411.00 | -3.41% | 1,655,047 |
| Dec 15, 2025 | 411.00 | 427.50 | 411.00 | 425.50 | 425.50 | 1.19% | 1,096,993 |
| Dec 12, 2025 | 412.00 | 422.00 | 410.00 | 420.50 | 420.50 | 3.06% | 1,255,669 |
| Dec 11, 2025 | 405.50 | 410.00 | 405.50 | 408.00 | 408.00 | 1.24% | 911,650 |
| Dec 10, 2025 | 403.00 | 404.50 | 400.00 | 403.00 | 403.00 | - | 678,190 |
| Dec 9, 2025 | 396.50 | 407.50 | 395.00 | 403.00 | 403.00 | -0.12% | 1,307,762 |
| Dec 8, 2025 | 408.50 | 408.50 | 403.50 | 403.50 | 403.50 | -0.86% | 956,564 |
| Dec 5, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.12% | 1,090,622 |
| Dec 4, 2025 | 422.50 | 426.00 | 402.50 | 406.50 | 406.50 | -2.75% | 12,962,580 |
| Dec 3, 2025 | 387.50 | 418.00 | 387.50 | 418.00 | 418.00 | 10.00% | 12,510,780 |
| Dec 2, 2025 | 376.00 | 389.00 | 369.00 | 380.00 | 380.00 | 1.20% | 4,886,651 |
| Dec 1, 2025 | 376.00 | 378.00 | 367.00 | 375.50 | 375.50 | - | 3,427,850 |
| Nov 28, 2025 | 371.50 | 385.00 | 366.00 | 375.50 | 375.50 | 1.35% | 5,297,511 |
| Nov 27, 2025 | 380.50 | 384.00 | 369.50 | 370.50 | 370.50 | -1.20% | 7,691,057 |
| Nov 26, 2025 | 360.00 | 388.00 | 358.00 | 375.00 | 375.00 | 5.04% | 10,254,540 |
| Nov 25, 2025 | 360.00 | 372.00 | 355.00 | 357.00 | 357.00 | 3.78% | 7,383,773 |
| Nov 24, 2025 | 334.00 | 352.50 | 328.00 | 344.00 | 344.00 | 3.77% | 3,893,779 |
| Nov 21, 2025 | 340.00 | 347.00 | 331.50 | 331.50 | 331.50 | -7.01% | 3,114,228 |
| Nov 20, 2025 | 348.50 | 362.00 | 348.50 | 356.50 | 356.50 | 6.26% | 3,906,935 |
| Nov 19, 2025 | 345.00 | 347.00 | 333.00 | 335.50 | 335.50 | -2.61% | 2,495,709 |
| Nov 18, 2025 | 364.00 | 365.50 | 340.50 | 344.50 | 344.50 | -5.87% | 4,166,111 |
| Nov 17, 2025 | 359.00 | 378.00 | 356.50 | 366.00 | 366.00 | 2.95% | 5,807,732 |
| Nov 14, 2025 | 356.00 | 361.00 | 353.00 | 355.50 | 355.50 | -2.47% | 1,858,768 |
| Nov 13, 2025 | 359.00 | 373.00 | 354.00 | 364.50 | 364.50 | 1.96% | 4,363,374 |
| Nov 12, 2025 | 352.00 | 363.00 | 352.00 | 357.50 | 357.50 | 2.29% | 3,338,012 |
| Nov 11, 2025 | 355.00 | 369.00 | 349.50 | 349.50 | 349.50 | -1.13% | 4,141,173 |
| Nov 10, 2025 | 358.00 | 361.00 | 351.50 | 353.50 | 353.50 | -1.81% | 2,202,132 |
| Nov 7, 2025 | 352.00 | 361.50 | 352.00 | 360.00 | 360.00 | 0.98% | 2,952,642 |
| Nov 6, 2025 | 350.00 | 366.50 | 347.00 | 356.50 | 356.50 | 4.39% | 4,569,545 |
| Nov 5, 2025 | 339.50 | 343.00 | 331.00 | 341.50 | 341.50 | -1.59% | 2,349,548 |
| Nov 4, 2025 | 361.00 | 368.50 | 346.50 | 347.00 | 347.00 | -3.48% | 3,128,421 |
| Nov 3, 2025 | 363.50 | 363.50 | 353.00 | 359.50 | 359.50 | - | 2,077,631 |
| Oct 31, 2025 | 358.50 | 369.00 | 355.00 | 359.50 | 359.50 | - | 2,031,844 |
| Oct 30, 2025 | 372.00 | 377.50 | 355.00 | 359.50 | 359.50 | -3.36% | 3,398,591 |
| Oct 29, 2025 | 379.00 | 383.00 | 368.50 | 372.00 | 372.00 | 0.40% | 3,736,983 |
| Oct 28, 2025 | 366.00 | 377.50 | 364.50 | 370.50 | 370.50 | 1.23% | 5,518,770 |
| Oct 27, 2025 | 359.50 | 369.50 | 357.00 | 366.00 | 366.00 | 5.32% | 4,388,634 |
| Oct 23, 2025 | 351.00 | 357.00 | 347.50 | 347.50 | 347.50 | -2.25% | 1,817,160 |
| Oct 22, 2025 | 363.50 | 367.00 | 354.50 | 355.50 | 355.50 | -3.13% | 2,766,190 |
| Oct 21, 2025 | 362.00 | 367.50 | 356.50 | 367.00 | 367.00 | 2.37% | 3,664,160 |