FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 406.50
-11.50 (-2.75%)
At close: Dec 4, 2025
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 422.50 | 422.50 | 404.50 | 416.50 | - | -0.36% | 7,949,354 |
| 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 |
| Oct 20, 2025 | 352.00 | 369.50 | 352.00 | 358.50 | 358.50 | 3.61% | 5,948,785 |
| Oct 17, 2025 | 352.00 | 355.50 | 344.50 | 346.00 | 346.00 | -2.54% | 1,698,703 |
| Oct 16, 2025 | 347.50 | 362.50 | 347.00 | 355.00 | 355.00 | 3.35% | 3,352,513 |
| Oct 15, 2025 | 346.00 | 351.50 | 340.50 | 343.50 | 343.50 | 0.29% | 2,407,254 |
| Oct 14, 2025 | 368.00 | 368.50 | 340.00 | 342.50 | 342.50 | -4.86% | 3,297,154 |
| Oct 13, 2025 | 348.00 | 360.00 | 347.50 | 360.00 | 360.00 | -3.36% | 3,723,823 |
| Oct 9, 2025 | 376.00 | 387.50 | 369.50 | 372.50 | 372.50 | 0.40% | 5,221,294 |
| 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 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% | 16,687,930 |
| Sep 22, 2025 | 360.50 | 378.00 | 360.50 | 378.00 | 378.00 | 4.85% | 852,976 |