FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 456.00
+2.00 (0.44%)
At close: Feb 11, 2026
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 452.00 | 464.00 | 444.00 | 456.00 | 456.00 | 0.44% | 4,606,236 |
| Feb 10, 2026 | 444.00 | 463.00 | 441.00 | 454.00 | 454.00 | 3.30% | 5,933,998 |
| Feb 9, 2026 | 440.00 | 448.00 | 430.00 | 439.50 | 439.50 | 2.69% | 3,840,272 |
| Feb 6, 2026 | 428.50 | 428.50 | 409.00 | 428.00 | 428.00 | -1.50% | 2,954,296 |
| Feb 5, 2026 | 435.00 | 449.50 | 431.50 | 434.50 | 434.50 | -1.59% | 3,235,449 |
| Feb 4, 2026 | 429.00 | 441.50 | 422.00 | 441.50 | 441.50 | 3.15% | 4,239,486 |
| Feb 3, 2026 | 474.00 | 476.50 | 428.00 | 428.00 | 428.00 | -6.55% | 12,852,900 |
| Feb 2, 2026 | 406.00 | 458.00 | 401.50 | 458.00 | 458.00 | 9.96% | 11,353,410 |
| Jan 30, 2026 | 429.00 | 435.50 | 410.00 | 416.50 | 416.50 | -3.70% | 3,740,226 |
| Jan 29, 2026 | 447.00 | 455.00 | 430.00 | 432.50 | 432.50 | -1.26% | 6,556,187 |
| Jan 28, 2026 | 425.00 | 447.50 | 424.50 | 438.00 | 438.00 | 5.29% | 7,537,450 |
| Jan 27, 2026 | 414.50 | 432.00 | 413.50 | 416.00 | 416.00 | 1.96% | 5,551,889 |
| Jan 26, 2026 | 413.00 | 418.00 | 406.50 | 408.00 | 408.00 | -1.09% | 1,749,939 |
| Jan 23, 2026 | 420.00 | 420.00 | 406.50 | 412.50 | 412.50 | 0.12% | 1,468,862 |
| Jan 22, 2026 | 418.00 | 435.00 | 410.50 | 412.00 | 412.00 | 1.10% | 3,795,678 |
| Jan 21, 2026 | 414.50 | 428.50 | 407.00 | 407.50 | 407.50 | -1.81% | 3,375,054 |
| Jan 20, 2026 | 402.50 | 427.00 | 402.00 | 415.00 | 415.00 | 3.11% | 3,900,535 |
| Jan 19, 2026 | 401.50 | 406.50 | 398.00 | 402.50 | 396.66 | 0.25% | 1,598,239 |
| Jan 16, 2026 | 410.00 | 439.00 | 401.50 | 401.50 | 395.67 | -3.25% | 3,600,869 |
| Jan 15, 2026 | 423.00 | 428.00 | 415.00 | 415.00 | 408.98 | -1.66% | 1,022,074 |
| Jan 14, 2026 | 414.00 | 423.00 | 411.00 | 422.00 | 415.88 | 1.56% | 2,142,047 |
| Jan 13, 2026 | 435.50 | 436.00 | 413.50 | 415.50 | 409.47 | -4.04% | 3,372,798 |
| Jan 12, 2026 | 435.00 | 439.00 | 425.50 | 433.00 | 426.72 | 0.93% | 2,770,013 |
| Jan 9, 2026 | 428.50 | 435.00 | 421.00 | 429.00 | 422.78 | 0.12% | 2,315,937 |
| Jan 8, 2026 | 421.00 | 435.00 | 416.50 | 428.50 | 422.28 | 2.15% | 3,132,069 |
| Jan 7, 2026 | 435.50 | 440.00 | 419.50 | 419.50 | 413.41 | -2.67% | 4,030,670 |
| Jan 6, 2026 | 443.00 | 443.00 | 426.50 | 431.00 | 424.75 | -2.60% | 4,013,700 |
| Jan 5, 2026 | 456.50 | 458.00 | 431.50 | 442.50 | 436.08 | -2.43% | 5,646,479 |
| Jan 2, 2026 | 465.00 | 468.50 | 448.00 | 453.50 | 446.92 | -0.87% | 8,179,677 |
| Dec 31, 2025 | 419.00 | 457.50 | 419.00 | 457.50 | 450.86 | 9.98% | 6,895,912 |
| Dec 30, 2025 | 408.00 | 423.00 | 406.50 | 416.00 | 409.96 | 1.96% | 3,733,138 |
| Dec 29, 2025 | 425.00 | 425.50 | 408.00 | 408.00 | 402.08 | -3.89% | 4,371,255 |
| Dec 26, 2025 | 428.50 | 434.00 | 421.50 | 424.50 | 418.34 | 0.24% | 4,612,421 |
| Dec 24, 2025 | 417.00 | 428.50 | 413.00 | 423.50 | 417.36 | 2.05% | 4,853,143 |
| Dec 23, 2025 | 412.50 | 427.00 | 409.00 | 415.00 | 408.98 | 1.22% | 6,669,600 |
| Dec 22, 2025 | 408.50 | 418.50 | 401.50 | 410.00 | 404.05 | 0.74% | 4,226,603 |
| Dec 19, 2025 | 413.00 | 419.50 | 396.00 | 407.00 | 401.09 | 2.01% | 7,122,877 |
| Dec 18, 2025 | 412.50 | 417.00 | 395.50 | 399.00 | 393.21 | -4.55% | 1,678,995 |
| Dec 17, 2025 | 409.00 | 427.50 | 409.00 | 418.00 | 411.93 | 1.70% | 1,182,577 |
| Dec 16, 2025 | 423.00 | 423.50 | 391.00 | 411.00 | 405.04 | -3.41% | 1,655,047 |
| Dec 15, 2025 | 411.00 | 427.50 | 411.00 | 425.50 | 419.33 | 1.19% | 1,096,993 |
| Dec 12, 2025 | 412.00 | 422.00 | 410.00 | 420.50 | 414.40 | 3.06% | 1,255,669 |
| Dec 11, 2025 | 405.50 | 410.00 | 405.50 | 408.00 | 402.08 | 1.24% | 911,650 |
| Dec 10, 2025 | 403.00 | 404.50 | 400.00 | 403.00 | 397.15 | - | 678,190 |
| Dec 9, 2025 | 396.50 | 407.50 | 395.00 | 403.00 | 397.15 | -0.12% | 1,307,762 |
| Dec 8, 2025 | 408.50 | 408.50 | 403.50 | 403.50 | 397.65 | -0.86% | 956,564 |
| Dec 5, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 401.09 | 0.12% | 1,090,622 |
| Dec 4, 2025 | 422.50 | 426.00 | 402.50 | 406.50 | 400.60 | -2.75% | 12,962,580 |
| Dec 3, 2025 | 387.50 | 418.00 | 387.50 | 418.00 | 411.93 | 10.00% | 12,510,780 |
| Dec 2, 2025 | 376.00 | 389.00 | 369.00 | 380.00 | 374.49 | 1.20% | 4,886,651 |