FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 372.50
+1.50 (0.40%)
Oct 9, 2025, 1:30 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 376.00 | 387.50 | 369.50 | 372.50 | 372.50 | 0.40% | 5,208,928 |
| Oct 8, 2025 | 365.00 | 373.00 | 354.00 | 371.00 | 371.00 | -0.93% | 4,703,800 |
| Oct 7, 2025 | 368.50 | 381.50 | 368.50 | 374.50 | 374.50 | 2.60% | 5,376,402 |
| Oct 3, 2025 | 366.50 | 367.00 | 358.00 | 365.00 | 365.00 | -0.14% | 2,509,746 |
| Oct 2, 2025 | 367.00 | 376.50 | 365.00 | 365.50 | 365.50 | 0.97% | 4,386,391 |
| Oct 1, 2025 | 359.50 | 364.50 | 353.50 | 362.00 | 362.00 | 2.12% | 3,640,591 |
| Sep 30, 2025 | 350.50 | 355.00 | 345.50 | 354.50 | 354.50 | 1.58% | 2,977,488 |
| Sep 29, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Sep 26, 2025 | 351.00 | 357.00 | 333.00 | 349.00 | 349.00 | -1.13% | 5,191,840 |
| Sep 25, 2025 | 365.00 | 365.00 | 353.00 | 353.00 | 353.00 | -3.95% | 5,435,591 |
| Sep 24, 2025 | 396.50 | 397.00 | 367.50 | 367.50 | 367.50 | -6.73% | 8,617,063 |
| Sep 23, 2025 | 391.00 | 408.00 | 382.00 | 394.00 | 394.00 | 4.23% | 16,687,938 |
| Sep 22, 2025 | 360.50 | 378.00 | 360.50 | 378.00 | 378.00 | 4.85% | 852,976 |
| Sep 19, 2025 | 354.50 | 362.50 | 354.50 | 360.50 | 360.50 | 2.12% | 436,152 |
| Sep 18, 2025 | 359.00 | 359.00 | 352.50 | 353.00 | 353.00 | -0.56% | 338,409 |
| Sep 17, 2025 | 356.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.28% | 326,624 |
| Sep 16, 2025 | 357.00 | 357.00 | 352.50 | 356.00 | 356.00 | 1.14% | 335,428 |
| Sep 15, 2025 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | -3.83% | 910,710 |
| Sep 12, 2025 | 371.50 | 373.00 | 366.00 | 366.00 | 366.00 | -1.35% | 512,186 |
| Sep 11, 2025 | 383.00 | 383.00 | 369.00 | 371.00 | 371.00 | -1.07% | 573,047 |
| Sep 10, 2025 | 373.00 | 375.00 | 368.50 | 375.00 | 375.00 | 1.35% | 727,817 |
| Sep 9, 2025 | 375.00 | 375.00 | 366.00 | 370.00 | 370.00 | -3.14% | 1,517,631 |
| Sep 8, 2025 | 365.00 | 393.50 | 360.50 | 382.00 | 382.00 | 5.67% | 15,414,436 |
| Sep 5, 2025 | 367.00 | 374.50 | 361.50 | 361.50 | 361.50 | -0.14% | 5,875,274 |
| Sep 4, 2025 | 375.00 | 385.00 | 357.00 | 362.00 | 362.00 | -1.36% | 9,314,530 |
| Sep 3, 2025 | 366.00 | 384.00 | 359.50 | 367.00 | 367.00 | 0.27% | 10,329,063 |
| Sep 2, 2025 | 370.00 | 373.00 | 346.00 | 366.00 | 366.00 | -0.14% | 8,818,175 |
| 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 |