FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 853.00
-67.00 (-7.28%)
May 13, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 885.00 | 907.00 | 865.00 | 873.00 | - | -5.11% | 1,230,802 |
| 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% | 7,266,504 |
| Mar 20, 2026 | 704.00 | 734.00 | 682.00 | 734.00 | 734.00 | 9.88% | 10,960,441 |
| Mar 19, 2026 | 640.00 | 695.00 | 639.00 | 668.00 | 668.00 | 5.53% | 9,529,662 |
| Mar 18, 2026 | 611.00 | 634.00 | 592.00 | 633.00 | 633.00 | 3.77% | 5,165,521 |
| Mar 17, 2026 | 627.00 | 645.00 | 595.00 | 610.00 | 610.00 | -3.17% | 5,980,915 |
| Mar 16, 2026 | 659.00 | 682.00 | 606.00 | 630.00 | 630.00 | 0.96% | 7,528,970 |
| Mar 13, 2026 | 577.00 | 630.00 | 573.00 | 624.00 | 624.00 | 6.67% | 2,152,487 |
| Mar 12, 2026 | 582.00 | 610.00 | 582.00 | 585.00 | 585.00 | -3.62% | 1,568,985 |
| Mar 11, 2026 | 595.00 | 619.00 | 595.00 | 607.00 | 607.00 | 6.49% | 1,483,504 |
| Mar 10, 2026 | 550.00 | 585.00 | 542.00 | 570.00 | 570.00 | 6.94% | 2,024,127 |
| Mar 9, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -9.97% | 725,041 |
| Mar 6, 2026 | 586.00 | 600.00 | 578.00 | 592.00 | 592.00 | -3.43% | 1,569,086 |
| Mar 5, 2026 | 596.00 | 614.00 | 570.00 | 613.00 | 613.00 | 9.66% | 2,375,201 |
| Mar 4, 2026 | 605.00 | 605.00 | 559.00 | 559.00 | 559.00 | -9.98% | 2,509,383 |
| Mar 3, 2026 | 647.00 | 677.00 | 609.00 | 621.00 | 621.00 | -1.11% | 2,473,243 |
| Mar 2, 2026 | 570.00 | 639.00 | 570.00 | 628.00 | 628.00 | 4.32% | 2,195,881 |