FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 652.00
+9.00 (1.40%)
Sep 24, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 20, 2026 | 671.00 | 751.00 | 658.00 | 683.00 | 683.00 | - | 355,846 |
| 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 |
| Aug 21, 2026 | 610.00 | 616.00 | 598.00 | 600.00 | 600.00 | -1.64% | 1,981,044 |
| Aug 20, 2026 | 589.00 | 612.00 | 589.00 | 610.00 | 610.00 | 4.45% | 2,963,745 |
| Aug 19, 2026 | 569.00 | 592.00 | 561.00 | 584.00 | 584.00 | -0.34% | 2,076,627 |
| Aug 18, 2026 | 620.00 | 632.00 | 584.00 | 586.00 | 586.00 | -6.09% | 3,957,141 |
| Aug 17, 2026 | 593.00 | 625.00 | 585.00 | 624.00 | 624.00 | 6.48% | 3,868,202 |
| Aug 14, 2026 | 600.00 | 604.00 | 580.00 | 586.00 | 586.00 | -2.33% | 2,776,288 |
| Aug 13, 2026 | 654.00 | 656.00 | 598.00 | 600.00 | 600.00 | -4.76% | 5,671,907 |
| Aug 12, 2026 | 616.00 | 652.00 | 612.00 | 630.00 | 630.00 | 3.96% | 4,493,173 |
| Aug 11, 2026 | 640.00 | 648.00 | 603.00 | 606.00 | 606.00 | -5.31% | 4,265,366 |
| Aug 10, 2026 | 604.00 | 640.00 | 603.00 | 640.00 | 640.00 | 9.97% | 2,869,961 |
| Aug 7, 2026 | 604.00 | 622.00 | 571.00 | 582.00 | 582.00 | -3.64% | 2,810,224 |
| Aug 6, 2026 | 590.00 | 625.00 | 587.00 | 604.00 | 604.00 | 0.67% | 3,980,748 |
| Aug 5, 2026 | 606.00 | 618.00 | 589.00 | 600.00 | 600.00 | 6.57% | 3,257,876 |
| Aug 4, 2026 | 542.00 | 566.00 | 528.00 | 563.00 | 563.00 | 7.24% | 4,062,914 |
| Aug 3, 2026 | 499.00 | 528.00 | 492.00 | 525.00 | 525.00 | 9.26% | 2,147,913 |
| Jul 31, 2026 | 480.50 | 480.50 | 473.00 | 480.50 | 480.50 | 9.95% | 1,485,611 |
| Jul 30, 2026 | 460.00 | 491.00 | 437.00 | 437.00 | 437.00 | -9.99% | 3,945,925 |
| Jul 29, 2026 | 536.00 | 544.00 | 485.50 | 485.50 | 485.50 | -9.93% | 2,711,254 |
| Jul 28, 2026 | 566.00 | 584.00 | 539.00 | 539.00 | 539.00 | -9.87% | 3,619,502 |
| Jul 27, 2026 | 574.00 | 598.00 | 566.00 | 598.00 | 598.00 | 2.75% | 4,090,389 |
| Jul 24, 2026 | 576.00 | 639.00 | 570.00 | 582.00 | 582.00 | -1.19% | 7,840,718 |
| Jul 23, 2026 | 568.00 | 606.00 | 557.00 | 589.00 | 589.00 | 4.06% | 4,282,078 |
| Jul 22, 2026 | 544.00 | 575.00 | 544.00 | 566.00 | 566.00 | 8.22% | 3,152,220 |
| Jul 21, 2026 | 512.00 | 528.00 | 504.00 | 523.00 | 523.00 | 3.98% | 1,847,057 |
| Jul 20, 2026 | 492.00 | 506.00 | 458.50 | 503.00 | 503.00 | -0.20% | 3,324,517 |