Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 89.00
-0.50 (-0.56%)
At close: Jul 20, 2026
TPEX:3473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 89.00 | 89.90 | 85.60 | 89.90 | 89.90 | 1.01% | 2,007 |
| Jul 20, 2026 | 89.50 | 89.90 | 85.60 | 89.00 | 89.00 | -0.56% | 8,118 |
| Jul 17, 2026 | 86.00 | 89.50 | 86.00 | 89.50 | 89.50 | - | 2,002 |
| Jul 16, 2026 | 89.90 | 89.90 | 89.50 | 89.50 | 89.50 | -0.44% | 6 |
| Jul 15, 2026 | 89.30 | 90.00 | 89.00 | 89.90 | 89.90 | 0.67% | 8,003 |
| Jul 14, 2026 | 92.00 | 92.00 | 86.00 | 89.30 | 89.30 | - | 12,004 |
| Jul 13, 2026 | 92.00 | 92.00 | 87.40 | 89.30 | 89.30 | -2.93% | 20,107 |
| Jul 9, 2026 | 89.30 | 92.00 | 89.00 | 92.00 | 92.00 | 3.02% | 7,229 |
| Jul 8, 2026 | 91.10 | 91.10 | 88.80 | 89.30 | 89.30 | -1.11% | 1,206 |
| Jul 7, 2026 | 88.80 | 90.30 | 88.80 | 90.30 | 90.30 | -1.85% | 22 |
| Jul 6, 2026 | 92.00 | 92.00 | 90.00 | 92.00 | 92.00 | - | 2,002 |
| Jul 3, 2026 | 90.30 | 92.00 | 90.00 | 92.00 | 92.00 | 1.32% | 8,002 |
| Jul 2, 2026 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | - | 1 |
| Jul 1, 2026 | 90.20 | 91.90 | 90.00 | 90.80 | 90.80 | 0.33% | 16,004 |
| Jun 30, 2026 | 90.50 | 90.50 | 89.30 | 90.50 | 90.50 | -0.55% | 2,003 |
| Jun 29, 2026 | 92.00 | 92.00 | 89.20 | 91.00 | 91.00 | -0.55% | 6,003 |
| Jun 26, 2026 | 90.00 | 91.50 | 88.00 | 91.50 | 91.50 | 1.67% | 4,003 |
| Jun 25, 2026 | 91.00 | 91.50 | 87.50 | 90.00 | 90.00 | -1.10% | 7,006 |
| Jun 24, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | 1 |
| Jun 23, 2026 | 90.20 | 94.00 | 89.00 | 91.00 | 91.00 | -1.09% | 23,006 |
| Jun 22, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - | 1 |
| Jun 18, 2026 | 89.90 | 92.00 | 89.00 | 92.00 | 92.00 | - | 6,013 |
| Jun 17, 2026 | 90.00 | 92.00 | 88.50 | 92.00 | 92.00 | 2.22% | 6,359 |
| Jun 16, 2026 | 90.50 | 90.50 | 88.30 | 90.00 | 90.00 | -0.55% | 16,055 |
| Jun 15, 2026 | 89.50 | 91.00 | 88.10 | 90.50 | 90.50 | -0.55% | 7,112 |
| Jun 12, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 91.00 | - | 8,002 |
| Jun 11, 2026 | 90.20 | 91.00 | 85.60 | 91.00 | 91.00 | 0.89% | 22,771 |
| Jun 10, 2026 | 90.30 | 91.30 | 87.20 | 90.20 | 90.20 | 0.22% | 15,015 |
| Jun 9, 2026 | 90.00 | 90.30 | 89.50 | 90.00 | 90.00 | 2.27% | 10,002 |
| Jun 8, 2026 | 86.10 | 90.20 | 86.10 | 88.00 | 88.00 | -3.19% | 2,082 |
| Jun 5, 2026 | 90.30 | 90.90 | 89.20 | 90.90 | 90.90 | 0.66% | 1,003 |
| Jun 4, 2026 | 90.20 | 90.30 | 89.40 | 90.30 | 90.30 | 0.11% | 22,735 |
| Jun 3, 2026 | 88.70 | 90.30 | 88.70 | 90.20 | 90.20 | 1.12% | 17,041 |
| Jun 2, 2026 | 90.10 | 91.20 | 89.10 | 89.20 | 89.20 | -2.30% | 16,043 |
| Jun 1, 2026 | 94.40 | 94.40 | 90.10 | 91.30 | 91.30 | 1.44% | 13,667 |
| May 29, 2026 | 90.90 | 91.20 | 90.00 | 90.00 | 90.00 | -0.99% | 24,011 |
| May 28, 2026 | 92.90 | 92.90 | 88.70 | 90.90 | 90.90 | -2.26% | 27,066 |
| May 27, 2026 | 93.00 | 93.80 | 90.00 | 93.00 | 93.00 | - | 18,008 |
| May 26, 2026 | 93.80 | 93.80 | 91.00 | 93.00 | 93.00 | -0.64% | 19,350 |
| May 25, 2026 | 93.30 | 93.60 | 92.00 | 93.60 | 93.60 | 0.21% | 17,605 |
| May 22, 2026 | 93.20 | 96.80 | 91.00 | 93.40 | 93.40 | 2.64% | 29,991 |
| May 21, 2026 | 93.70 | 94.70 | 91.00 | 91.00 | 91.00 | -2.88% | 7,262 |
| May 20, 2026 | 97.00 | 97.00 | 92.40 | 93.70 | 93.70 | -3.60% | 13,224 |
| May 19, 2026 | 96.80 | 97.20 | 96.80 | 97.20 | 97.20 | 0.41% | 132 |
| May 18, 2026 | 92.70 | 96.80 | 92.70 | 96.80 | 96.80 | 2.22% | 13,715 |
| May 15, 2026 | 94.30 | 97.00 | 92.50 | 94.70 | 94.70 | -0.63% | 22,007 |
| May 14, 2026 | 95.60 | 95.60 | 93.30 | 95.30 | 95.30 | -2.56% | 9,469 |
| May 13, 2026 | 97.90 | 97.90 | 95.10 | 97.80 | 97.80 | -0.10% | 6,341 |
| May 12, 2026 | 97.30 | 98.00 | 95.10 | 97.90 | 97.90 | -0.10% | 13,016 |
| May 11, 2026 | 97.90 | 98.30 | 95.00 | 98.00 | 98.00 | 0.10% | 8,452 |