Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 77.50
-0.40 (-0.51%)
At close: Oct 8, 2026
TPEX:3473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 77.90 | 77.90 | 76.50 | 77.50 | 77.50 | -0.51% | 18,224 |
| Oct 7, 2026 | 78.00 | 78.00 | 76.50 | 77.90 | 77.90 | -0.13% | 21,126 |
| Oct 6, 2026 | 79.50 | 80.20 | 76.50 | 78.00 | 78.00 | -1.89% | 15,006 |
| Oct 5, 2026 | 78.00 | 79.50 | 76.50 | 79.50 | 79.50 | 1.92% | 17,147 |
| Oct 2, 2026 | 76.50 | 79.50 | 76.50 | 78.00 | 78.00 | -1.89% | 13,005 |
| Oct 1, 2026 | 79.50 | 80.20 | 77.00 | 79.50 | 79.50 | - | 5,003 |
| Sep 30, 2026 | 76.50 | 79.50 | 76.50 | 79.50 | 79.50 | - | 14,007 |
| Sep 29, 2026 | 79.50 | 80.30 | 76.50 | 79.50 | 79.50 | - | 13,124 |
| Sep 24, 2026 | 79.50 | 79.50 | 76.30 | 79.50 | 79.50 | - | 1,002 |
| Sep 23, 2026 | 76.30 | 79.50 | 76.30 | 79.50 | 79.50 | - | 5,334 |
| Sep 18, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 257 |
| Sep 16, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1 |
| Sep 15, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 1 |
| Sep 14, 2026 | 76.30 | 79.50 | 76.30 | 79.50 | 79.50 | - | 6,001 |
| Sep 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | 130 |
| Sep 8, 2026 | 78.50 | 79.50 | 78.00 | 79.50 | 79.50 | -0.50% | 1,801 |
| Sep 4, 2026 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 1.14% | 1 |
| Sep 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1,000 |
| Sep 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 259 |
| Aug 31, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 1 |
| Aug 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 258 |
| Aug 27, 2026 | 78.00 | 79.00 | 76.40 | 79.00 | 79.00 | 1.28% | 2,502 |
| Aug 26, 2026 | 78.00 | 80.90 | 76.20 | 78.00 | 78.00 | -3.70% | 5,574 |
| Aug 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 1 |
| Aug 24, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 2.53% | 1,001 |
| Aug 21, 2026 | 79.00 | 79.00 | 77.30 | 79.00 | 79.00 | -1.25% | 8,001 |
| Aug 20, 2026 | 77.20 | 80.00 | 77.20 | 80.00 | 80.00 | 1.91% | 8,879 |
| Aug 19, 2026 | 77.20 | 80.00 | 77.20 | 78.50 | 78.50 | 1.29% | 14,914 |
| Aug 18, 2026 | 79.00 | 79.00 | 77.20 | 77.50 | 77.50 | -1.90% | 9,152 |
| Aug 17, 2026 | 80.00 | 80.00 | 77.10 | 79.00 | 79.00 | -1.25% | 15,769 |
| Aug 14, 2026 | 80.50 | 80.60 | 77.00 | 80.00 | 80.00 | -0.62% | 31,569 |
| Aug 13, 2026 | 83.00 | 83.00 | 80.10 | 80.50 | 80.50 | -3.01% | 23,383 |
| Aug 12, 2026 | 84.00 | 84.00 | 80.30 | 83.00 | 83.00 | -1.19% | 12,260 |
| Aug 11, 2026 | 83.50 | 84.00 | 80.30 | 84.00 | 84.00 | 0.60% | 6,187 |
| Aug 10, 2026 | 83.90 | 83.90 | 80.10 | 83.50 | 83.50 | -0.48% | 11,058 |
| Aug 7, 2026 | 83.00 | 83.90 | 83.00 | 83.90 | 83.90 | 1.08% | 1,127 |
| Aug 6, 2026 | 84.30 | 85.10 | 80.90 | 83.00 | 83.00 | -1.54% | 21,108 |
| Aug 5, 2026 | 84.00 | 86.50 | 84.00 | 84.30 | 84.30 | -2.20% | 23,108 |
| Aug 4, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | - | 1 |
| Aug 3, 2026 | 88.00 | 88.00 | 83.90 | 86.20 | 86.20 | -2.05% | 22,010 |
| Jul 31, 2026 | 88.00 | 88.00 | 84.00 | 88.00 | 88.00 | - | 1,002 |
| Jul 30, 2026 | 88.40 | 88.40 | 84.60 | 88.00 | 88.00 | -0.45% | 4,123 |
| Jul 29, 2026 | 85.00 | 88.40 | 85.00 | 88.40 | 88.40 | -0.56% | 6,003 |
| Jul 28, 2026 | 88.00 | 88.90 | 85.00 | 88.90 | 88.90 | -1.22% | 2,202 |
| Jul 27, 2026 | 89.00 | 90.00 | 88.00 | 90.00 | 90.00 | - | 6,013 |
| Jul 24, 2026 | 88.00 | 90.00 | 85.00 | 90.00 | 90.00 | 3.69% | 12,072 |
| Jul 23, 2026 | 86.00 | 89.00 | 86.00 | 86.80 | 86.80 | -3.45% | 3,056 |
| Jul 22, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - | 1 |
| 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 |