FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 304.00
-3.00 (-0.98%)
Aug 1, 2025, 2:31 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 300.00 | 309.00 | 298.50 | 304.00 | 304.00 | -0.98% | 4,572,049 |
| 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 |
| Jun 25, 2025 | 295.00 | 300.00 | 284.00 | 286.00 | 286.00 | -1.04% | 10,430,893 |
| Jun 24, 2025 | 275.00 | 289.00 | 271.00 | 289.00 | 289.00 | 9.89% | 11,301,870 |
| Jun 23, 2025 | 249.00 | 263.00 | 249.00 | 263.00 | 263.00 | 1.15% | 587,085 |
| Jun 20, 2025 | 263.50 | 263.50 | 250.00 | 260.00 | 260.00 | -1.14% | 610,318 |
| Jun 19, 2025 | 264.00 | 270.00 | 260.00 | 263.00 | 263.00 | 1.15% | 849,777 |
| Jun 18, 2025 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 3.38% | 883,378 |
| Jun 17, 2025 | 250.50 | 253.00 | 250.00 | 251.50 | 251.50 | 1.62% | 415,705 |
| Jun 16, 2025 | 244.50 | 250.50 | 244.50 | 247.50 | 247.50 | 0.81% | 356,693 |
| Jun 13, 2025 | 249.00 | 249.00 | 245.50 | 245.50 | 245.50 | -0.20% | 294,483 |
| Jun 12, 2025 | 251.50 | 251.50 | 246.00 | 246.00 | 246.00 | -0.81% | 361,655 |
| Jun 11, 2025 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 2.27% | 737,437 |
| Jun 10, 2025 | 239.00 | 245.00 | 238.00 | 242.50 | 242.50 | 1.68% | 407,441 |
| Jun 9, 2025 | 242.50 | 242.50 | 236.50 | 238.50 | 238.50 | -1.04% | 378,334 |
| Jun 6, 2025 | 240.00 | 245.00 | 236.00 | 241.00 | 241.00 | -0.21% | 636,776 |
| Jun 5, 2025 | 249.50 | 251.00 | 239.00 | 241.50 | 241.50 | -3.21% | 5,843,767 |
| Jun 4, 2025 | 249.00 | 258.00 | 247.50 | 249.50 | 249.50 | 0.81% | 10,102,216 |
| Jun 3, 2025 | 245.00 | 251.00 | 241.50 | 247.50 | 247.50 | 1.85% | 11,261,437 |
| Jun 2, 2025 | 234.50 | 243.00 | 222.50 | 243.00 | 243.00 | 2.75% | 6,645,043 |
| May 29, 2025 | 228.00 | 242.00 | 222.00 | 236.50 | 236.50 | 5.11% | 8,769,161 |
| May 28, 2025 | 239.00 | 241.50 | 222.50 | 225.00 | 225.00 | -4.66% | 5,035,922 |
| May 27, 2025 | 248.00 | 253.00 | 234.00 | 236.00 | 236.00 | -3.08% | 9,093,972 |
| May 26, 2025 | 237.00 | 255.50 | 237.00 | 243.50 | 243.50 | 3.62% | 1,056,123 |
| May 23, 2025 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 2.17% | 633,027 |