Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 90.30
+0.10 (0.11%)
At close: Jun 4, 2026
TPEX:3473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 97.90 | 97.90 | 95.00 | 97.90 | 97.90 | - | 193 |
| May 7, 2026 | 97.40 | 98.00 | 95.00 | 97.90 | 97.90 | 0.51% | 10,327 |
| May 6, 2026 | 97.80 | 97.80 | 95.00 | 97.40 | 97.40 | -0.20% | 212 |
| May 5, 2026 | 97.00 | 99.90 | 97.00 | 97.60 | 97.60 | 0.41% | 13,299 |
| May 4, 2026 | 97.70 | 97.70 | 93.20 | 97.20 | 97.20 | -0.51% | 10,094 |
| Apr 30, 2026 | 98.00 | 98.00 | 93.30 | 97.70 | 97.70 | -0.31% | 11,257 |
| Apr 29, 2026 | 98.00 | 98.00 | 93.30 | 98.00 | 98.00 | - | 4,256 |
| Apr 28, 2026 | 98.00 | 98.00 | 97.00 | 98.00 | 98.00 | - | 5,107 |
| Apr 27, 2026 | 98.00 | 98.20 | 93.20 | 98.00 | 98.00 | -0.20% | 10,381 |
| Apr 24, 2026 | 98.50 | 98.50 | 95.00 | 98.20 | 98.20 | -0.30% | 971 |
| Apr 23, 2026 | 100.00 | 102.00 | 94.00 | 98.50 | 98.50 | -1.50% | 24,791 |
| Apr 22, 2026 | 104.50 | 104.50 | 96.00 | 100.00 | 100.00 | -4.31% | 37,055 |
| Apr 21, 2026 | 98.40 | 105.00 | 97.80 | 104.50 | 104.50 | 6.20% | 64,624 |
| Apr 20, 2026 | 93.50 | 98.40 | 93.00 | 98.40 | 98.40 | 5.24% | 55,620 |
| Apr 17, 2026 | 93.40 | 93.50 | 92.50 | 93.50 | 93.50 | 0.54% | 21,121 |
| Apr 16, 2026 | 96.50 | 96.50 | 92.10 | 93.00 | 93.00 | -3.63% | 22,716 |
| Apr 15, 2026 | 92.10 | 96.90 | 92.10 | 96.50 | 96.50 | 2.88% | 39,943 |
| Apr 14, 2026 | 91.50 | 95.00 | 91.50 | 93.80 | 93.80 | 2.51% | 36,709 |
| Apr 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | 111 |
| Apr 10, 2026 | 91.00 | 91.80 | 90.50 | 91.00 | 91.00 | -1.09% | 11,033 |
| Apr 9, 2026 | 92.00 | 92.00 | 90.40 | 92.00 | 92.00 | - | 1,799 |
| Apr 8, 2026 | 92.00 | 92.00 | 90.40 | 92.00 | 92.00 | - | 1,002 |
| Apr 7, 2026 | 92.00 | 92.00 | 90.30 | 92.00 | 92.00 | - | 502 |
| Apr 2, 2026 | 93.00 | 93.00 | 90.50 | 92.00 | 92.00 | -1.08% | 8,033 |
| Apr 1, 2026 | 92.00 | 93.00 | 91.80 | 93.00 | 93.00 | 1.86% | 5,553 |
| Mar 31, 2026 | 91.00 | 92.10 | 90.00 | 91.30 | 91.30 | -1.08% | 18,048 |
| Mar 30, 2026 | 90.10 | 93.00 | 90.10 | 92.30 | 92.30 | 0.98% | 35,023 |
| Mar 27, 2026 | 91.20 | 91.60 | 90.90 | 91.40 | 91.40 | -0.22% | 15,113 |
| Mar 26, 2026 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | -0.22% | 1,010 |
| Mar 25, 2026 | 91.30 | 91.80 | 91.20 | 91.80 | 91.80 | 0.44% | 14,111 |
| Mar 24, 2026 | 91.40 | 91.40 | 91.40 | 91.40 | 91.40 | -0.54% | 1,001 |