FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 132.00 | 145.00 | 132.00 | 145.00 | 145.00 | 4,909,000 |
| 2024-08-06 | 140.50 | 141.50 | 126.00 | 132.00 | 132.00 | 6,939,000 |
| 2024-08-05 | 141.00 | 142.00 | 139.50 | 139.50 | 139.50 | 1,670,000 |
| 2024-08-02 | 165.50 | 166.00 | 154.50 | 154.50 | 154.50 | 5,971,000 |
| 2024-08-01 | 169.00 | 176.50 | 168.00 | 171.50 | 171.50 | 6,513,000 |
| 2024-07-31 | 158.00 | 163.50 | 158.00 | 163.50 | 163.50 | 649,000 |
| 2024-07-30 | 155.00 | 161.50 | 155.00 | 160.50 | 160.50 | 649,000 |
| 2024-07-29 | 168.50 | 168.50 | 157.00 | 157.00 | 157.00 | 837,000 |
| 2024-07-26 | 162.00 | 167.50 | 162.00 | 165.00 | 165.00 | 586,000 |
| 2024-07-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-07-24 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2024-07-23 | 169.50 | 172.00 | 167.00 | 172.00 | 172.00 | 543,000 |
| 2024-07-22 | 165.50 | 166.00 | 156.50 | 166.00 | 166.00 | 1,328,000 |
| 2024-07-19 | 165.50 | 165.50 | 164.00 | 165.50 | 165.50 | 644,000 |
| 2024-07-18 | 162.00 | 168.00 | 162.00 | 165.50 | 165.50 | 713,000 |
| 2024-07-17 | 169.50 | 173.50 | 169.50 | 170.00 | 170.00 | 528,000 |
| 2024-07-16 | 172.50 | 172.50 | 166.00 | 169.50 | 169.50 | 1,264,000 |
| 2024-07-15 | 179.00 | 184.00 | 169.00 | 170.00 | 170.00 | 14,950,000 |
| 2024-07-12 | 194.50 | 194.50 | 176.50 | 178.50 | 178.50 | 20,665,000 |
| 2024-07-11 | 181.50 | 194.50 | 177.00 | 194.50 | 194.50 | 28,377,000 |
| 2024-07-10 | 162.50 | 177.00 | 161.50 | 177.00 | 177.00 | 15,222,000 |
| 2024-07-09 | 159.50 | 167.50 | 158.00 | 161.00 | 161.00 | 10,209,000 |
| 2024-07-08 | 170.00 | 170.00 | 153.00 | 157.00 | 157.00 | 9,327,000 |
| 2024-07-05 | 165.00 | 165.50 | 162.50 | 165.50 | 165.50 | 1,245,000 |
| 2024-07-04 | 159.00 | 163.50 | 157.50 | 163.50 | 163.50 | 920,000 |
| 2024-07-03 | 159.50 | 159.50 | 155.50 | 158.00 | 158.00 | 372,000 |
| 2024-07-02 | 155.50 | 156.50 | 155.00 | 155.50 | 155.50 | 353,000 |
| 2024-07-01 | 157.00 | 158.50 | 155.00 | 155.00 | 155.00 | 560,000 |
| 2024-06-28 | 148.00 | 158.00 | 148.00 | 157.00 | 157.00 | 1,066,000 |
| 2024-06-27 | 144.00 | 149.00 | 144.00 | 147.00 | 147.00 | 637,000 |
| 2024-06-26 | 148.50 | 148.50 | 143.00 | 146.00 | 146.00 | 865,000 |
| 2024-06-25 | 148.00 | 148.00 | 143.00 | 146.00 | 146.00 | 2,006,000 |
| 2024-06-24 | 156.50 | 156.50 | 149.00 | 149.00 | 149.00 | 2,602,000 |
| 2024-06-21 | 165.00 | 166.00 | 160.00 | 160.50 | 160.50 | 10,013,000 |
| 2024-06-20 | 158.50 | 171.50 | 155.50 | 167.50 | 167.50 | 20,471,000 |
| 2024-06-19 | 163.00 | 165.50 | 155.50 | 158.50 | 158.50 | 19,864,000 |
| 2024-06-18 | 155.50 | 160.50 | 152.00 | 157.50 | 157.50 | 12,943,000 |
| 2024-06-17 | 154.50 | 162.00 | 153.00 | 153.50 | 153.50 | 10,309,000 |
| 2024-06-14 | 157.50 | 162.50 | 151.00 | 152.50 | 152.50 | 9,456,000 |
| 2024-06-13 | 158.50 | 166.00 | 157.00 | 159.00 | 159.00 | 16,946,000 |
| 2024-06-12 | 155.00 | 165.00 | 155.00 | 156.50 | 156.50 | 19,699,000 |
| 2024-06-11 | 155.50 | 158.50 | 151.50 | 153.00 | 153.00 | 2,402,000 |
| 2024-06-07 | 150.00 | 155.00 | 150.00 | 153.50 | 153.50 | 2,559,000 |
| 2024-06-06 | 151.00 | 152.00 | 147.00 | 149.50 | 149.50 | 1,251,000 |
| 2024-06-05 | 147.50 | 149.00 | 146.00 | 147.00 | 147.00 | 1,106,000 |
| 2024-06-04 | 150.00 | 151.00 | 144.00 | 145.50 | 145.50 | 1,100,000 |
| 2024-06-03 | 145.00 | 151.50 | 143.00 | 150.00 | 150.00 | 1,523,000 |
| 2024-05-31 | 144.50 | 146.00 | 142.50 | 143.00 | 143.00 | 1,178,000 |
| 2024-05-30 | 147.50 | 147.50 | 141.00 | 142.00 | 142.00 | 2,911,000 |
| 2024-05-29 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | 2,014,000 |
| 2024-05-28 | 153.00 | 155.00 | 151.50 | 154.00 | 154.00 | 2,781,000 |
| 2024-05-27 | 159.00 | 165.00 | 154.00 | 155.00 | 155.00 | 20,403,000 |
| 2024-05-24 | 152.00 | 161.00 | 150.50 | 156.00 | 156.00 | 27,773,000 |
| 2024-05-23 | 157.00 | 158.50 | 148.50 | 152.50 | 152.50 | 33,125,000 |
| 2024-05-22 | 138.00 | 150.50 | 138.00 | 150.50 | 150.50 | 16,566,000 |
| 2024-05-21 | 137.00 | 140.50 | 137.00 | 137.00 | 137.00 | 6,123,000 |
| 2024-05-20 | 139.50 | 142.50 | 136.50 | 137.00 | 137.00 | 10,256,000 |
| 2024-05-17 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 17,192,000 |
| 2024-05-16 | 156.00 | 163.00 | 137.50 | 142.50 | 142.50 | 60,158,000 |
| 2024-05-15 | 137.00 | 149.00 | 136.50 | 149.00 | 149.00 | 26,956,000 |
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.