Fiber Logic Communications, Inc. (TPEX:3473)
Taiwan · Delayed Price · Currency is TWD 77.50
-1.50 (-1.90%)
At close: Aug 18, 2026
TPEX:3473 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |