FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 535.00 | 550.00 | 516.00 | 517.00 | 517.00 | 1,491,490 |
| 2026-10-19 | 515.00 | 537.00 | 505.00 | 535.00 | 535.00 | 1,552,116 |
| 2026-10-16 | 524.00 | 538.00 | 523.00 | 531.00 | 531.00 | 1,368,663 |
| 2026-10-15 | 520.00 | 534.00 | 513.00 | 520.00 | 520.00 | 1,993,826 |
| 2026-10-14 | 547.00 | 572.00 | 543.00 | 559.00 | 559.00 | 2,462,693 |
| 2026-10-13 | 581.00 | 586.00 | 542.00 | 547.00 | 547.00 | 4,887,615 |
| 2026-10-12 | 634.00 | 634.00 | 601.00 | 602.00 | 602.00 | 5,949,613 |
| 2026-10-08 | 674.00 | 676.00 | 663.00 | 667.00 | 667.00 | 1,587,700 |
| 2026-10-07 | 656.00 | 693.00 | 656.00 | 679.00 | 679.00 | 4,573,941 |
| 2026-10-06 | 666.00 | 679.00 | 645.00 | 650.00 | 650.00 | 2,246,308 |
| 2026-10-05 | 682.00 | 688.00 | 663.00 | 664.00 | 664.00 | 2,777,285 |
| 2026-10-02 | 656.00 | 680.00 | 652.00 | 671.00 | 671.00 | 3,656,929 |
| 2026-10-01 | 647.00 | 655.00 | 641.00 | 641.00 | 641.00 | 1,068,478 |
| 2026-09-30 | 661.00 | 671.00 | 648.00 | 649.00 | 649.00 | 1,459,328 |
| 2026-09-29 | 645.00 | 666.00 | 643.00 | 652.00 | 652.00 | 1,532,303 |
| 2026-09-24 | 636.00 | 654.00 | 629.00 | 652.00 | 652.00 | 1,578,184 |
| 2026-09-23 | 660.00 | 665.00 | 631.00 | 643.00 | 643.00 | 2,882,336 |
| 2026-09-22 | 677.00 | 684.00 | 655.00 | 660.00 | 660.00 | 2,666,419 |
| 2026-09-21 | 685.00 | 688.00 | 657.00 | 661.00 | 661.00 | 2,236,140 |
| 2026-09-18 | 671.00 | 683.00 | 658.00 | 683.00 | 683.00 | 2,571,897 |
| 2026-09-17 | 698.00 | 699.00 | 653.00 | 655.00 | 655.00 | 4,024,480 |
| 2026-09-16 | 647.00 | 690.00 | 647.00 | 684.00 | 684.00 | 3,032,644 |
| 2026-09-15 | 669.00 | 672.00 | 647.00 | 648.00 | 648.00 | 2,546,941 |
| 2026-09-14 | 660.00 | 685.00 | 656.00 | 675.00 | 675.00 | 2,143,387 |
| 2026-09-11 | 698.00 | 699.00 | 679.00 | 681.00 | 681.00 | 2,384,654 |
| 2026-09-10 | 706.00 | 732.00 | 694.00 | 714.00 | 714.00 | 4,364,507 |
| 2026-09-09 | 730.00 | 756.00 | 701.00 | 708.00 | 708.00 | 6,151,771 |
| 2026-09-08 | 728.00 | 749.00 | 707.00 | 711.00 | 711.00 | 4,103,462 |
| 2026-09-07 | 740.00 | 750.00 | 717.00 | 723.00 | 723.00 | 4,012,871 |
| 2026-09-04 | 802.00 | 808.00 | 717.00 | 735.00 | 735.00 | 8,524,129 |
| 2026-09-03 | 798.00 | 850.00 | 767.00 | 774.00 | 774.00 | 8,708,302 |
| 2026-09-02 | 786.00 | 818.00 | 757.00 | 780.00 | 780.00 | 6,612,023 |
| 2026-09-01 | 742.00 | 813.00 | 735.00 | 786.00 | 786.00 | 7,463,564 |
| 2026-08-31 | 683.00 | 747.00 | 683.00 | 747.00 | 747.00 | 6,670,888 |
| 2026-08-28 | 703.00 | 703.00 | 678.00 | 701.00 | 701.00 | 4,408,862 |
| 2026-08-27 | 656.00 | 715.00 | 648.00 | 704.00 | 704.00 | 9,555,307 |
| 2026-08-26 | 630.00 | 654.00 | 623.00 | 650.00 | 650.00 | 6,031,187 |
| 2026-08-25 | 556.00 | 623.00 | 549.00 | 623.00 | 623.00 | 3,362,729 |
| 2026-08-24 | 601.00 | 603.00 | 565.00 | 567.00 | 567.00 | 1,941,163 |
| 2026-08-21 | 610.00 | 616.00 | 598.00 | 600.00 | 600.00 | 1,924,514 |
| 2026-08-20 | 589.00 | 612.00 | 589.00 | 610.00 | 610.00 | 2,897,433 |
| 2026-08-19 | 569.00 | 592.00 | 561.00 | 584.00 | 584.00 | 1,994,582 |
| 2026-08-18 | 620.00 | 632.00 | 584.00 | 586.00 | 586.00 | 3,835,298 |
| 2026-08-17 | 593.00 | 625.00 | 585.00 | 624.00 | 624.00 | 3,772,340 |
| 2026-08-14 | 600.00 | 604.00 | 580.00 | 586.00 | 586.00 | 2,655,543 |
| 2026-08-13 | 654.00 | 656.00 | 598.00 | 600.00 | 600.00 | 5,455,322 |
| 2026-08-12 | 616.00 | 652.00 | 612.00 | 630.00 | 630.00 | 4,383,600 |
| 2026-08-11 | 640.00 | 648.00 | 603.00 | 606.00 | 606.00 | 4,111,292 |
| 2026-08-10 | 604.00 | 640.00 | 603.00 | 640.00 | 640.00 | 2,741,410 |
| 2026-08-07 | 604.00 | 622.00 | 571.00 | 582.00 | 582.00 | 2,724,189 |
| 2026-08-06 | 590.00 | 625.00 | 587.00 | 604.00 | 604.00 | 3,869,113 |
| 2026-08-05 | 606.00 | 618.00 | 589.00 | 600.00 | 600.00 | 3,141,740 |
| 2026-08-04 | 542.00 | 566.00 | 528.00 | 563.00 | 563.00 | 3,971,524 |
| 2026-08-03 | 499.00 | 528.00 | 492.00 | 525.00 | 525.00 | 2,083,489 |
| 2026-07-31 | 480.50 | 480.50 | 473.00 | 480.50 | 480.50 | 1,443,251 |
| 2026-07-30 | 460.00 | 491.00 | 437.00 | 437.00 | 437.00 | 3,841,898 |
| 2026-07-29 | 536.00 | 544.00 | 485.50 | 485.50 | 485.50 | 2,599,573 |
| 2026-07-28 | 566.00 | 584.00 | 539.00 | 539.00 | 539.00 | 3,524,063 |
| 2026-07-27 | 574.00 | 598.00 | 566.00 | 598.00 | 598.00 | 4,020,047 |
| 2026-07-24 | 576.00 | 639.00 | 570.00 | 582.00 | 582.00 | 7,666,409 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-03-11 | 0.4928 TWD |
| 2023-06-28 | 0.4801 TWD |
| 2022-06-24 | 1.5362 TWD |
| 2021-06-25 | 0.9601 TWD |
| 2020-06-24 | 0.7681 TWD |
| 2019-07-04 | 1.4402 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.