FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 132.50 | 142.00 | 132.50 | 135.50 | 135.50 | 30,843,000 |
| 2024-05-13 | 130.00 | 137.00 | 126.00 | 133.00 | 133.00 | 23,397,000 |
| 2024-05-10 | 128.00 | 129.00 | 120.00 | 127.00 | 127.00 | 13,679,000 |
| 2024-05-09 | 132.50 | 134.50 | 127.50 | 129.50 | 129.50 | 10,147,000 |
| 2024-05-08 | 128.00 | 136.50 | 127.50 | 132.50 | 132.50 | 24,465,000 |
| 2024-05-07 | 131.00 | 137.50 | 127.00 | 129.00 | 129.00 | 42,615,000 |
| 2024-05-06 | 121.50 | 131.00 | 120.00 | 131.00 | 131.00 | 18,193,000 |
| 2024-05-03 | 128.00 | 129.00 | 118.00 | 119.50 | 119.50 | 13,638,000 |
| 2024-05-02 | 127.00 | 132.00 | 124.50 | 125.00 | 125.00 | 19,484,000 |
| 2024-04-30 | 130.00 | 132.50 | 122.50 | 127.00 | 127.00 | 32,539,000 |
| 2024-04-29 | 122.00 | 130.00 | 118.50 | 130.00 | 130.00 | 19,833,000 |
| 2024-04-26 | 125.00 | 129.00 | 118.00 | 118.50 | 118.50 | 34,442,000 |
| 2024-04-25 | 108.50 | 118.00 | 107.50 | 118.00 | 118.00 | 15,854,000 |
| 2024-04-24 | 105.50 | 110.00 | 105.00 | 107.50 | 107.50 | 6,585,000 |
| 2024-04-23 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 3,493,000 |
| 2024-04-22 | 102.50 | 105.50 | 99.900 | 100.00 | 100.00 | 5,066,000 |
| 2024-04-19 | 107.00 | 108.50 | 99.700 | 105.50 | 105.50 | 7,629,000 |
| 2024-04-18 | 103.50 | 113.00 | 103.00 | 109.00 | 109.00 | 9,572,000 |
| 2024-04-17 | 102.00 | 106.50 | 101.00 | 104.00 | 104.00 | 6,171,000 |
| 2024-04-16 | 107.00 | 108.00 | 98.200 | 99.600 | 99.600 | 8,128,000 |
| 2024-04-15 | 108.50 | 114.00 | 106.00 | 109.00 | 109.00 | 7,957,000 |
| 2024-04-12 | 108.50 | 111.50 | 107.00 | 108.00 | 108.00 | 6,848,000 |
| 2024-04-11 | 112.00 | 112.00 | 105.50 | 107.00 | 107.00 | 12,151,000 |
| 2024-04-10 | 105.50 | 114.00 | 105.00 | 114.00 | 114.00 | 17,327,000 |
| 2024-04-09 | 103.50 | 110.00 | 103.00 | 104.00 | 104.00 | 12,720,000 |
| 2024-04-08 | 102.50 | 103.50 | 100.00 | 101.00 | 101.00 | 3,116,000 |
| 2024-04-03 | 101.00 | 106.00 | 100.00 | 103.50 | 103.50 | 6,050,000 |
| 2024-04-02 | 107.00 | 109.50 | 99.400 | 102.50 | 102.50 | 15,517,000 |
| 2024-04-01 | 97.900 | 105.50 | 97.500 | 105.50 | 105.50 | 5,185,000 |
| 2024-03-29 | 96.800 | 99.300 | 96.000 | 97.100 | 97.100 | 3,163,000 |
| 2024-03-28 | 98.200 | 99.900 | 96.600 | 96.800 | 96.800 | 3,909,000 |
| 2024-03-27 | 102.00 | 103.00 | 98.000 | 98.200 | 98.200 | 4,969,000 |
| 2024-03-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 9,440,407 |
| 2024-03-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3,712,167 |
| 2024-03-22 | 112.00 | 114.50 | 109.50 | 113.00 | 113.00 | 5,474,000 |
| 2024-03-21 | 123.00 | 124.00 | 112.00 | 113.50 | 113.50 | 9,794,000 |
| 2024-03-20 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 2,953,180 |
| 2024-03-19 | 126.00 | 129.50 | 126.00 | 126.50 | 126.50 | 2,082,000 |
| 2024-03-18 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 2,032,115 |
| 2024-03-15 | 112.00 | 119.50 | 112.00 | 118.00 | 118.00 | 2,157,000 |
| 2024-03-14 | 124.50 | 124.50 | 116.50 | 116.50 | 116.50 | 3,797,000 |
| 2024-03-13 | 138.00 | 144.00 | 123.50 | 125.00 | 125.00 | 5,771,000 |
| 2024-03-12 | 123.50 | 133.50 | 123.50 | 133.50 | 133.50 | 3,543,000 |
| 2024-03-11 | 116.50 | 122.00 | 116.50 | 121.50 | 121.50 | 2,151,000 |
| 2024-03-08 | 126.00 | 126.00 | 112.00 | 120.50 | 120.00 | 5,634,000 |
| 2024-03-07 | 127.50 | 132.00 | 123.50 | 124.00 | 123.49 | 3,474,000 |
| 2024-03-06 | 122.50 | 126.00 | 122.00 | 125.50 | 124.98 | 2,249,000 |
| 2024-03-05 | 121.00 | 126.00 | 116.00 | 126.00 | 125.48 | 6,272,000 |
| 2024-03-04 | 121.50 | 128.50 | 119.00 | 123.00 | 122.49 | 30,169,000 |
| 2024-03-01 | 121.50 | 126.50 | 118.00 | 120.50 | 120.50 | 18,237,000 |
| 2024-02-29 | 122.00 | 124.50 | 117.00 | 121.00 | 121.00 | 37,845,000 |
| 2024-02-27 | 116.00 | 121.50 | 113.50 | 121.50 | 121.50 | 47,556,000 |
| 2024-02-26 | 105.00 | 110.50 | 105.00 | 110.50 | 110.50 | 10,023,000 |
| 2024-02-23 | 93.900 | 100.50 | 93.400 | 100.50 | 100.50 | 35,617,000 |
| 2024-02-22 | 93.200 | 95.500 | 90.700 | 91.800 | 91.800 | 19,813,000 |
| 2024-02-21 | 89.500 | 96.200 | 89.500 | 92.200 | 92.200 | 33,349,000 |
| 2024-02-20 | 89.500 | 95.000 | 88.400 | 88.600 | 88.600 | 29,314,000 |
| 2024-02-19 | 87.900 | 93.600 | 87.500 | 89.900 | 89.900 | 34,745,000 |
| 2024-02-16 | 78.800 | 86.200 | 76.500 | 86.200 | 86.200 | 23,855,000 |
| 2024-02-15 | 78.500 | 79.400 | 75.800 | 78.400 | 78.400 | 11,062,000 |
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.