Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 93.50
+0.50 (0.54%)
At close: Apr 17, 2026
TPEX:3473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 93.50 | 98.40 | 93.00 | 98.40 | 98.40 | 5.24% | 55,567 |
| 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 |
| Mar 23, 2026 | 90.00 | 91.90 | 90.00 | 91.90 | 91.90 | -0.11% | 9,010 |
| Mar 20, 2026 | 92.00 | 92.00 | 90.20 | 92.00 | 92.00 | - | 4,023 |
| Mar 19, 2026 | 90.90 | 92.00 | 90.20 | 92.00 | 92.00 | - | 8,473 |
| Mar 18, 2026 | 90.80 | 92.20 | 90.50 | 92.00 | 92.00 | 0.77% | 6,033 |
| Mar 17, 2026 | 92.40 | 92.40 | 90.20 | 91.30 | 91.30 | -1.30% | 8,113 |
| Mar 16, 2026 | 90.80 | 92.50 | 90.00 | 92.50 | 92.50 | 1.43% | 2,271 |
| Mar 13, 2026 | 91.80 | 92.90 | 90.80 | 91.20 | 91.20 | -1.94% | 6,284 |
| Mar 12, 2026 | 93.00 | 93.00 | 90.80 | 93.00 | 93.00 | 0.43% | 9,006 |
| Mar 11, 2026 | 92.30 | 92.60 | 92.30 | 92.60 | 92.60 | 0.33% | 12 |
| Mar 10, 2026 | 91.80 | 93.00 | 90.50 | 92.30 | 92.30 | 0.54% | 7,770 |
| Mar 9, 2026 | 91.00 | 91.90 | 90.50 | 91.80 | 91.80 | -0.22% | 15,160 |
| Mar 6, 2026 | 92.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 17,418 |
| Mar 5, 2026 | 92.00 | 92.00 | 90.60 | 92.00 | 92.00 | - | 21,970 |
| Mar 4, 2026 | 91.00 | 92.50 | 90.00 | 92.00 | 92.00 | -0.33% | 41,060 |
| Mar 3, 2026 | 93.30 | 93.30 | 91.70 | 92.30 | 92.30 | -0.75% | 22,051 |
| Mar 2, 2026 | 94.00 | 95.70 | 91.60 | 93.00 | 93.00 | -1.06% | 33,570 |
| Feb 26, 2026 | 94.00 | 94.00 | 91.60 | 94.00 | 94.00 | -0.42% | 3,101 |
| Feb 25, 2026 | 94.50 | 94.50 | 94.40 | 94.40 | 94.40 | 0.64% | 106 |
| Feb 24, 2026 | 92.60 | 93.90 | 91.90 | 93.80 | 93.80 | 1.19% | 50,411 |
| Feb 23, 2026 | 92.50 | 93.40 | 92.00 | 92.70 | 92.70 | 0.22% | 26,120 |
| 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 |