FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 586.00
-38.00 (-6.09%)
Aug 18, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 519.00 | 532.00 | 504.00 | 504.00 | 504.00 | -9.19% | 2,166,708 |
| Jul 16, 2026 | 582.00 | 582.00 | 542.00 | 555.00 | 555.00 | -7.04% | 2,271,305 |
| Jul 15, 2026 | 594.00 | 611.00 | 583.00 | 597.00 | 597.00 | 3.11% | 2,078,796 |
| Jul 14, 2026 | 596.00 | 608.00 | 541.00 | 579.00 | 579.00 | -3.66% | 2,908,247 |
| Jul 13, 2026 | 615.00 | 621.00 | 582.00 | 601.00 | 601.00 | -1.15% | 2,726,887 |
| Jul 9, 2026 | 630.00 | 633.00 | 608.00 | 608.00 | 608.00 | -5.00% | 4,307,389 |
| Jul 8, 2026 | 634.00 | 645.00 | 614.00 | 640.00 | 640.00 | 9.03% | 8,330,680 |
| Jul 7, 2026 | 605.00 | 631.00 | 587.00 | 587.00 | 587.00 | 2.26% | 5,990,723 |
| Jul 6, 2026 | 610.00 | 618.00 | 567.00 | 574.00 | 574.00 | -1.20% | 5,948,983 |
| Jul 3, 2026 | 528.00 | 581.00 | 523.00 | 581.00 | 581.00 | 9.83% | 4,565,516 |
| Jul 2, 2026 | 505.00 | 532.00 | 505.00 | 529.00 | 529.00 | -1.49% | 2,245,925 |
| Jul 1, 2026 | 585.00 | 590.00 | 534.00 | 537.00 | 537.00 | -7.09% | 3,905,632 |
| Jun 30, 2026 | 585.00 | 592.00 | 563.00 | 578.00 | 578.00 | 1.94% | 2,570,070 |
| Jun 29, 2026 | 570.00 | 591.00 | 557.00 | 567.00 | 567.00 | -1.39% | 2,499,488 |
| Jun 26, 2026 | 618.00 | 622.00 | 574.00 | 575.00 | 575.00 | -8.59% | 4,959,926 |
| Jun 25, 2026 | 679.00 | 680.00 | 626.00 | 629.00 | 629.00 | -6.12% | 3,173,140 |
| Jun 24, 2026 | 675.00 | 684.00 | 661.00 | 670.00 | 670.00 | -2.19% | 1,703,156 |
| Jun 23, 2026 | 719.00 | 739.00 | 685.00 | 685.00 | 685.00 | -3.79% | 2,448,938 |
| Jun 22, 2026 | 718.00 | 721.00 | 704.00 | 712.00 | 712.00 | - | 1,876,919 |
| Jun 18, 2026 | 684.00 | 716.00 | 673.00 | 712.00 | 712.00 | 3.94% | 2,908,444 |
| Jun 17, 2026 | 700.00 | 706.00 | 682.00 | 685.00 | 685.00 | -3.11% | 3,047,491 |
| Jun 16, 2026 | 710.00 | 739.00 | 698.00 | 707.00 | 707.00 | - | 2,554,283 |
| Jun 15, 2026 | 754.00 | 757.00 | 701.00 | 707.00 | 707.00 | -4.07% | 3,111,357 |
| Jun 12, 2026 | 763.00 | 763.00 | 733.00 | 737.00 | 737.00 | 1.24% | 1,899,245 |
| Jun 11, 2026 | 730.00 | 755.00 | 694.00 | 728.00 | 728.00 | -2.54% | 4,401,305 |
| Jun 10, 2026 | 790.00 | 802.00 | 747.00 | 747.00 | 747.00 | -10.00% | 5,783,298 |
| Jun 9, 2026 | 854.00 | 854.00 | 817.00 | 830.00 | 830.00 | 0.12% | 3,061,940 |
| Jun 8, 2026 | 818.00 | 845.00 | 818.00 | 829.00 | 829.00 | -8.70% | 4,286,032 |