Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 92.50
+0.70 (0.76%)
At close: Feb 11, 2026
TPEX:3473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 91.20 | 92.50 | 91.20 | 92.50 | 92.50 | 0.76% | 11,005 |
| Feb 10, 2026 | 91.80 | 92.10 | 91.70 | 91.80 | 91.80 | - | 13,001 |
| Feb 9, 2026 | 91.90 | 92.00 | 91.00 | 91.80 | 91.80 | -0.22% | 18,005 |
| Feb 6, 2026 | 91.40 | 92.20 | 88.00 | 92.00 | 92.00 | -0.86% | 7,042 |
| Feb 5, 2026 | 92.30 | 92.80 | 92.00 | 92.80 | 92.80 | -0.11% | 4,001 |
| Feb 4, 2026 | 92.80 | 92.90 | 91.50 | 92.90 | 92.90 | 0.98% | 3,001 |
| Feb 3, 2026 | 93.40 | 93.40 | 91.50 | 92.00 | 92.00 | 0.22% | 8,012 |
| Feb 2, 2026 | 91.40 | 92.00 | 91.40 | 91.80 | 91.80 | 0.22% | 5,000 |
| Jan 30, 2026 | 91.30 | 91.60 | 91.30 | 91.60 | 91.60 | 0.11% | 43,000 |
| Jan 29, 2026 | 91.20 | 91.50 | 91.20 | 91.50 | 91.50 | 0.44% | 26,010 |
| Jan 28, 2026 | 91.20 | 91.50 | 91.10 | 91.10 | 91.10 | -0.55% | 20,000 |
| Jan 27, 2026 | 91.50 | 91.90 | 91.20 | 91.60 | 91.60 | 0.11% | 21,001 |
| Jan 26, 2026 | 91.60 | 91.80 | 91.50 | 91.50 | 91.50 | -0.33% | 24,010 |
| Jan 23, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | -0.54% | 3,000 |
| Jan 22, 2026 | 92.20 | 92.30 | 92.00 | 92.30 | 92.30 | 0.11% | 6,100 |
| Jan 21, 2026 | 92.30 | 92.50 | 92.10 | 92.20 | 92.20 | - | 24,006 |
| Jan 20, 2026 | 92.30 | 92.50 | 91.70 | 92.20 | 92.20 | 0.88% | 13,006 |
| Jan 19, 2026 | 91.20 | 91.50 | 91.20 | 91.40 | 91.40 | -0.11% | 10,514 |
| Jan 16, 2026 | 91.20 | 91.50 | 91.10 | 91.50 | 91.50 | - | 27,000 |
| Jan 15, 2026 | 92.20 | 92.20 | 91.20 | 91.50 | 91.50 | - | 4,110 |
| Jan 14, 2026 | 91.20 | 91.80 | 91.20 | 91.50 | 91.50 | 0.33% | 44,000 |
| Jan 13, 2026 | 91.60 | 91.90 | 91.10 | 91.20 | 91.20 | -1.51% | 68,551 |
| Jan 12, 2026 | 92.30 | 92.60 | 90.90 | 92.60 | 92.60 | 0.11% | 42,007 |
| Jan 9, 2026 | 91.70 | 92.50 | 91.70 | 92.50 | 92.50 | 1.09% | 8,102 |
| Jan 8, 2026 | 90.20 | 92.10 | 90.20 | 91.50 | 91.50 | -1.08% | 32,001 |
| Jan 7, 2026 | 91.80 | 92.80 | 91.20 | 92.50 | 92.50 | 1.65% | 11,011 |
| Jan 6, 2026 | 90.10 | 91.30 | 90.10 | 91.00 | 91.00 | 0.33% | 16,000 |
| Jan 5, 2026 | 90.20 | 91.80 | 90.20 | 90.70 | 90.70 | 0.33% | 23,005 |
| Jan 2, 2026 | 90.00 | 90.40 | 90.00 | 90.40 | 90.40 | -0.66% | 18,000 |
| Dec 31, 2025 | 90.30 | 92.50 | 90.30 | 91.00 | 91.00 | -0.87% | 20,001 |
| Dec 30, 2025 | 94.00 | 94.00 | 90.00 | 91.80 | 91.80 | 1.10% | 30,021 |
| Dec 29, 2025 | 89.50 | 90.80 | 89.50 | 90.80 | 90.80 | 1.11% | 37,557 |
| Dec 26, 2025 | 89.50 | 89.80 | 89.50 | 89.80 | 89.80 | -0.55% | 12,000 |
| Dec 24, 2025 | 89.10 | 90.30 | 89.00 | 90.30 | 90.30 | 0.33% | 31,898 |
| Dec 23, 2025 | 89.70 | 90.90 | 89.10 | 90.00 | 90.00 | -1.10% | 14,207 |
| Dec 22, 2025 | 93.00 | 93.00 | 89.60 | 91.00 | 91.00 | -1.30% | 17,004 |
| Dec 19, 2025 | 88.90 | 92.20 | 88.60 | 92.20 | 92.20 | 3.71% | 42,214 |
| Dec 18, 2025 | 88.60 | 89.50 | 88.50 | 88.90 | 88.90 | -1.22% | 24,010 |
| Dec 17, 2025 | 88.20 | 90.30 | 88.20 | 90.00 | 90.00 | 1.58% | 11,116 |
| Dec 16, 2025 | 89.20 | 89.80 | 88.30 | 88.60 | 88.60 | -0.78% | 36,352 |
| Dec 15, 2025 | 89.00 | 90.00 | 89.00 | 89.30 | 89.30 | -0.78% | 12,250 |
| Dec 12, 2025 | 89.60 | 90.30 | 89.50 | 90.00 | 90.00 | -1.42% | 38,114 |
| Dec 11, 2025 | 91.30 | 91.30 | 89.50 | 91.30 | 91.30 | 0.33% | 5,038 |
| Dec 10, 2025 | 92.90 | 92.90 | 89.00 | 91.00 | 91.00 | -1.83% | 77,164 |
| Dec 9, 2025 | 93.00 | 93.00 | 90.00 | 92.70 | 92.70 | -0.32% | 12,003 |
| Dec 8, 2025 | 93.70 | 93.70 | 91.70 | 93.00 | 93.00 | -0.96% | 11,102 |
| Dec 5, 2025 | 93.00 | 94.00 | 92.00 | 93.90 | 93.90 | 0.97% | 4,117 |
| Dec 4, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | 1 |
| Dec 3, 2025 | 91.60 | 92.00 | 91.60 | 92.00 | 92.00 | 1.66% | 4,000 |
| Dec 2, 2025 | 90.80 | 91.10 | 89.70 | 90.50 | 90.50 | -0.44% | 39,050 |