FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan · Delayed Price · Currency is TWD 523.00
+20.00 (3.98%)
Jul 21, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 830.00 | 923.00 | 793.00 | 908.00 | 908.00 | 8.10% | 7,307,331 |
| Jun 4, 2026 | 860.00 | 884.00 | 840.00 | 840.00 | 840.00 | -4.98% | 4,597,657 |
| 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 |