FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 360.50
-40.00 (-9.99%)
Nov 6, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 360.50 | 376.50 | 360.50 | 360.50 | 360.50 | -9.99% | 3,101,012 |
| Nov 5, 2026 | 418.00 | 432.00 | 396.00 | 400.50 | 400.50 | -4.87% | 3,910,308 |
| Nov 4, 2026 | 423.00 | 426.00 | 391.00 | 421.00 | 421.00 | 1.32% | 3,517,108 |
| Nov 3, 2026 | 446.00 | 448.00 | 413.50 | 415.50 | 415.50 | -9.28% | 3,271,978 |
| Nov 2, 2026 | 439.00 | 464.50 | 439.00 | 458.00 | 458.00 | -3.48% | 3,943,210 |
| Oct 30, 2026 | 465.00 | 488.50 | 448.00 | 474.50 | 474.50 | -3.16% | 2,795,118 |
| Oct 29, 2026 | 530.00 | 537.00 | 486.00 | 490.00 | 490.00 | -8.07% | 2,745,888 |
| Oct 28, 2026 | 519.00 | 533.00 | 513.00 | 533.00 | 533.00 | 6.71% | 1,587,978 |
| Oct 27, 2026 | 520.00 | 523.00 | 499.50 | 499.50 | 499.50 | -1.28% | 1,204,346 |
| Oct 22, 2026 | 550.00 | 555.00 | 503.00 | 506.00 | 506.00 | -7.83% | 2,459,489 |
| Oct 21, 2026 | 537.00 | 549.00 | 523.00 | 549.00 | 549.00 | 6.19% | 1,445,000 |
| Oct 20, 2026 | 535.00 | 550.00 | 516.00 | 517.00 | 517.00 | -3.36% | 1,496,010 |
| Oct 19, 2026 | 515.00 | 537.00 | 505.00 | 535.00 | 535.00 | 0.75% | 1,554,734 |
| Oct 16, 2026 | 524.00 | 538.00 | 523.00 | 531.00 | 531.00 | 2.12% | 1,371,592 |
| Oct 15, 2026 | 520.00 | 534.00 | 513.00 | 520.00 | 520.00 | -6.98% | 2,203,114 |
| Oct 14, 2026 | 547.00 | 572.00 | 543.00 | 559.00 | 559.00 | 2.19% | 2,597,450 |
| Oct 13, 2026 | 581.00 | 586.00 | 542.00 | 547.00 | 547.00 | -9.14% | 5,280,715 |
| Oct 12, 2026 | 634.00 | 634.00 | 601.00 | 602.00 | 602.00 | -9.75% | 6,438,363 |
| Oct 8, 2026 | 674.00 | 676.00 | 663.00 | 667.00 | 667.00 | -1.77% | 1,691,073 |
| Oct 7, 2026 | 656.00 | 693.00 | 656.00 | 679.00 | 679.00 | 4.46% | 4,763,977 |
| Oct 6, 2026 | 666.00 | 679.00 | 645.00 | 650.00 | 650.00 | -2.11% | 2,391,826 |
| Oct 5, 2026 | 682.00 | 688.00 | 663.00 | 664.00 | 664.00 | -1.04% | 2,943,478 |
| Oct 2, 2026 | 656.00 | 680.00 | 652.00 | 671.00 | 671.00 | 4.68% | 3,799,707 |
| Oct 1, 2026 | 647.00 | 655.00 | 641.00 | 641.00 | 641.00 | -1.23% | 1,137,038 |
| Sep 30, 2026 | 661.00 | 671.00 | 648.00 | 649.00 | 649.00 | -0.46% | 1,534,278 |
| Sep 29, 2026 | 645.00 | 666.00 | 643.00 | 652.00 | 652.00 | - | 1,588,714 |
| Sep 24, 2026 | 636.00 | 654.00 | 629.00 | 652.00 | 652.00 | 1.40% | 1,642,600 |
| Sep 23, 2026 | 660.00 | 665.00 | 631.00 | 643.00 | 643.00 | -2.58% | 3,019,835 |
| Sep 22, 2026 | 677.00 | 684.00 | 655.00 | 660.00 | 660.00 | -0.15% | 2,787,228 |
| Sep 21, 2026 | 685.00 | 688.00 | 657.00 | 661.00 | 661.00 | -3.22% | 2,386,374 |
| Sep 18, 2026 | 671.00 | 683.00 | 658.00 | 683.00 | 683.00 | 4.27% | 2,644,846 |
| Sep 17, 2026 | 698.00 | 699.00 | 653.00 | 655.00 | 655.00 | -4.24% | 4,182,638 |
| Sep 16, 2026 | 647.00 | 690.00 | 647.00 | 684.00 | 684.00 | 5.56% | 3,106,061 |
| Sep 15, 2026 | 669.00 | 672.00 | 647.00 | 648.00 | 648.00 | -4.00% | 2,659,036 |
| Sep 14, 2026 | 660.00 | 685.00 | 656.00 | 675.00 | 675.00 | -0.88% | 2,240,538 |
| Sep 11, 2026 | 698.00 | 699.00 | 679.00 | 681.00 | 681.00 | -4.62% | 2,538,113 |
| Sep 10, 2026 | 706.00 | 732.00 | 694.00 | 714.00 | 714.00 | 0.85% | 4,466,580 |
| Sep 9, 2026 | 730.00 | 756.00 | 701.00 | 708.00 | 708.00 | -0.42% | 6,305,448 |
| Sep 8, 2026 | 728.00 | 749.00 | 707.00 | 711.00 | 711.00 | -1.66% | 4,255,579 |
| Sep 7, 2026 | 740.00 | 750.00 | 717.00 | 723.00 | 723.00 | -1.63% | 4,158,537 |
| Sep 4, 2026 | 802.00 | 808.00 | 717.00 | 735.00 | 735.00 | -5.04% | 8,837,631 |
| Sep 3, 2026 | 798.00 | 850.00 | 767.00 | 774.00 | 774.00 | -0.77% | 9,068,022 |
| Sep 2, 2026 | 786.00 | 818.00 | 757.00 | 780.00 | 780.00 | -0.76% | 6,859,364 |
| Sep 1, 2026 | 742.00 | 813.00 | 735.00 | 786.00 | 786.00 | 5.22% | 7,870,740 |
| Aug 31, 2026 | 683.00 | 747.00 | 683.00 | 747.00 | 747.00 | 6.56% | 6,898,677 |
| Aug 28, 2026 | 703.00 | 703.00 | 678.00 | 701.00 | 701.00 | -0.43% | 4,598,463 |
| Aug 27, 2026 | 656.00 | 715.00 | 648.00 | 704.00 | 704.00 | 8.31% | 9,949,134 |
| Aug 26, 2026 | 630.00 | 654.00 | 623.00 | 650.00 | 650.00 | 4.33% | 6,254,212 |
| Aug 25, 2026 | 556.00 | 623.00 | 549.00 | 623.00 | 623.00 | 9.88% | 3,497,858 |
| Aug 24, 2026 | 601.00 | 603.00 | 565.00 | 567.00 | 567.00 | -5.50% | 2,053,523 |