FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 884.00
+80.00 (9.95%)
Jun 3, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 860.00 | 884.00 | 860.00 | 884.00 | 884.00 | 9.95% | 2,628,779 |
| Jun 2, 2026 | 829.00 | 864.00 | 804.00 | 804.00 | 804.00 | -0.62% | 4,174,557 |
| Jun 1, 2026 | 801.00 | 833.00 | 787.00 | 809.00 | 809.00 | 1.51% | 2,748,363 |
| May 29, 2026 | 827.00 | 827.00 | 787.00 | 797.00 | 797.00 | -2.21% | 3,268,056 |
| May 28, 2026 | 851.00 | 851.00 | 802.00 | 815.00 | 815.00 | -3.78% | 2,754,815 |
| May 27, 2026 | 890.00 | 900.00 | 836.00 | 847.00 | 847.00 | -4.29% | 3,867,042 |
| May 26, 2026 | 850.00 | 887.00 | 831.00 | 885.00 | 885.00 | 4.61% | 4,496,414 |
| May 25, 2026 | 887.00 | 890.00 | 842.00 | 846.00 | 846.00 | -0.70% | 4,130,457 |
| May 22, 2026 | 841.00 | 865.00 | 835.00 | 852.00 | 852.00 | 4.16% | 2,326,279 |
| May 21, 2026 | 812.00 | 825.00 | 798.00 | 818.00 | 818.00 | 5.28% | 2,157,025 |
| May 20, 2026 | 768.00 | 812.00 | 768.00 | 777.00 | 777.00 | 0.26% | 2,121,065 |
| May 19, 2026 | 803.00 | 822.00 | 763.00 | 775.00 | 775.00 | -3.61% | 2,982,592 |
| May 18, 2026 | 820.00 | 821.00 | 792.00 | 804.00 | 804.00 | -4.40% | 2,567,986 |
| May 15, 2026 | 936.00 | 946.00 | 836.00 | 841.00 | 841.00 | -6.76% | 5,946,844 |
| May 14, 2026 | 875.00 | 903.00 | 845.00 | 902.00 | 902.00 | 5.74% | 3,876,633 |
| May 13, 2026 | 885.00 | 907.00 | 842.00 | 853.00 | 853.00 | -7.28% | 3,859,301 |
| May 12, 2026 | 912.00 | 938.00 | 888.00 | 920.00 | 920.00 | 7.85% | 5,613,621 |
| May 11, 2026 | 819.00 | 870.00 | 807.00 | 853.00 | 853.00 | 5.31% | 4,072,012 |
| May 8, 2026 | 778.00 | 815.00 | 778.00 | 810.00 | 810.00 | -0.61% | 503,149 |
| May 7, 2026 | 785.00 | 834.00 | 782.00 | 815.00 | 815.00 | - | 565,346 |
| May 6, 2026 | 870.00 | 870.00 | 812.00 | 815.00 | 815.00 | -6.54% | 1,009,274 |
| May 5, 2026 | 838.00 | 877.00 | 838.00 | 872.00 | 872.00 | 4.06% | 490,164 |
| May 4, 2026 | 802.00 | 844.00 | 791.00 | 838.00 | 838.00 | 8.97% | 875,020 |
| Apr 30, 2026 | 774.00 | 797.00 | 769.00 | 769.00 | 769.00 | 1.99% | 1,203,683 |
| Apr 29, 2026 | 755.00 | 778.00 | 750.00 | 754.00 | 754.00 | 1.21% | 824,947 |
| Apr 28, 2026 | 736.00 | 763.00 | 725.00 | 745.00 | 745.00 | 0.81% | 1,144,505 |
| Apr 27, 2026 | 821.00 | 821.00 | 739.00 | 739.00 | 739.00 | -9.99% | 1,313,529 |
| Apr 24, 2026 | 901.00 | 910.00 | 820.00 | 821.00 | 821.00 | -9.88% | 1,280,209 |
| Apr 23, 2026 | 998.00 | 1,025.00 | 873.00 | 911.00 | 911.00 | -4.71% | 9,468,922 |
| Apr 22, 2026 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | -3.43% | 4,370,546 |
| Apr 21, 2026 | 1,000.00 | 1,065.00 | 966.00 | 990.00 | 990.00 | 0.20% | 6,887,814 |
| Apr 20, 2026 | 909.00 | 988.00 | 906.00 | 988.00 | 988.00 | 9.90% | 6,752,315 |
| Apr 17, 2026 | 852.00 | 912.00 | 850.00 | 899.00 | 899.00 | 8.31% | 6,431,868 |
| Apr 16, 2026 | 848.00 | 875.00 | 805.00 | 830.00 | 830.00 | 0.97% | 7,104,769 |
| Apr 15, 2026 | 750.00 | 822.00 | 750.00 | 822.00 | 822.00 | 9.89% | 5,658,989 |
| Apr 14, 2026 | 757.00 | 768.00 | 725.00 | 748.00 | 748.00 | 0.13% | 4,902,309 |
| Apr 13, 2026 | 780.00 | 780.00 | 738.00 | 747.00 | 747.00 | -4.72% | 3,951,656 |
| Apr 10, 2026 | 769.00 | 809.00 | 736.00 | 784.00 | 784.00 | 2.75% | 8,100,073 |
| Apr 9, 2026 | 704.00 | 763.00 | 704.00 | 763.00 | 763.00 | 5.97% | 1,255,523 |
| Apr 8, 2026 | 710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 9.09% | 1,405,499 |
| Apr 7, 2026 | 629.00 | 660.00 | 629.00 | 660.00 | 660.00 | 10.00% | 577,501 |
| Apr 2, 2026 | 631.00 | 642.00 | 597.00 | 600.00 | 600.00 | -0.83% | 671,000 |
| Apr 1, 2026 | 593.00 | 605.00 | 593.00 | 605.00 | 605.00 | 10.00% | 544,386 |
| Mar 31, 2026 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | -9.98% | 854,904 |
| Mar 30, 2026 | 601.00 | 615.00 | 601.00 | 611.00 | 611.00 | -4.83% | 594,937 |
| Mar 27, 2026 | 605.00 | 642.00 | 596.00 | 642.00 | 642.00 | 0.47% | 865,030 |
| Mar 26, 2026 | 654.00 | 670.00 | 639.00 | 639.00 | 639.00 | -5.75% | 1,053,488 |
| Mar 25, 2026 | 693.00 | 710.00 | 678.00 | 678.00 | 678.00 | 1.95% | 763,696 |
| Mar 24, 2026 | 696.00 | 706.00 | 657.00 | 665.00 | 665.00 | 0.61% | 6,561,576 |
| Mar 23, 2026 | 691.00 | 716.00 | 661.00 | 661.00 | 661.00 | -9.95% | 7,302,886 |