FOCI Fiber Optic Communications historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	77.300	78.700	74.400	77.400	77.400	11,556,000
2024-02-02	78.800	79.400	76.100	77.300	77.300	17,045,000
2024-02-01	72.800	78.800	72.400	77.900	77.900	30,345,000
2024-01-31	72.200	74.400	71.700	72.900	72.900	6,108,000
2024-01-30	74.500	74.500	71.600	72.100	72.100	4,303,000
2024-01-29	69.600	74.000	69.600	73.400	73.400	7,595,000
2024-01-26	70.300	70.900	69.600	69.900	69.900	1,068,000
2024-01-25	72.900	73.100	70.100	70.200	70.200	2,165,000
2024-01-24	71.400	73.000	71.300	72.300	72.300	2,531,000
2024-01-23	72.400	77.000	71.200	71.400	71.400	9,752,000
2024-01-22	71.000	72.400	71.000	71.500	71.500	1,494,000
2024-01-19	72.600	73.000	70.600	70.800	70.800	2,215,000
2024-01-18	74.100	74.600	70.600	72.000	72.000	5,889,000
2024-01-17	72.900	74.200	72.500	72.800	72.800	6,665,000
2024-01-16	71.900	73.500	71.100	72.600	72.600	5,452,000
2024-01-15	69.200	72.800	68.700	72.000	72.000	5,328,796
2024-01-12	71.100	71.700	68.500	68.500	68.500	4,976,000
2024-01-11	66.600	71.400	66.600	70.900	70.900	7,487,000
2024-01-10	67.100	68.000	66.300	66.300	66.300	886,000
2024-01-09	66.100	67.300	64.600	67.200	67.200	2,066,000
2024-01-08	67.300	67.400	65.600	65.700	65.700	1,441,000
2024-01-05	67.600	68.700	67.000	67.000	67.000	812,000
2024-01-04	67.800	68.600	67.400	67.400	67.400	1,173,000
2024-01-03	69.100	69.500	67.600	67.800	67.800	1,038,000
2024-01-02	69.300	70.700	68.800	69.100	69.100	1,866,000
2023-12-29	68.600	69.300	67.000	69.300	69.300	2,379,000
2023-12-28	69.500	70.200	68.500	68.500	68.500	1,370,000
2023-12-27	69.600	70.000	69.000	69.100	69.100	1,026,000
2023-12-26	68.800	69.900	68.300	69.800	69.800	1,258,000
2023-12-25	70.600	70.700	68.400	68.500	68.500	1,866,000
2023-12-22	70.400	70.700	69.800	70.000	70.000	1,111,000
2023-12-21	70.000	70.500	69.600	70.000	70.000	1,163,000
2023-12-20	70.100	71.000	69.600	70.600	70.600	1,719,000
2023-12-19	70.000	71.100	69.300	69.800	69.800	2,153,000
2023-12-18	69.600	70.600	69.200	70.100	70.100	1,910,000
2023-12-15	71.100	71.200	69.200	69.400	69.400	3,230,000
2023-12-14	72.300	72.900	70.600	70.600	70.600	4,110,000
2023-12-13	73.700	74.600	71.300	71.600	71.600	6,052,000
2023-12-12	76.800	77.000	73.400	73.700	73.700	8,479,000
2023-12-11	74.000	76.900	73.600	76.000	76.000	9,972,000
2023-12-08	73.700	75.500	72.900	74.400	74.400	5,038,000
2023-12-07	75.500	76.000	72.200	73.000	73.000	4,664,000
2023-12-06	75.300	76.300	74.000	75.000	75.000	5,284,000
2023-12-05	73.700	74.800	72.400	74.700	74.700	4,851,000
2023-12-04	78.400	78.500	73.700	74.000	74.000	9,777,000
2023-12-01	79.100	81.900	77.200	77.900	77.900	20,830,000
2023-11-30	77.000	79.600	75.900	78.400	78.400	13,983,000
2023-11-29	74.700	79.700	74.600	76.400	76.400	23,618,000
2023-11-28	72.000	74.700	71.700	74.200	74.200	7,331,000
2023-11-27	72.300	72.500	70.100	71.400	71.400	3,781,000
2023-11-24	73.500	74.100	71.300	71.900	71.900	4,323,000
2023-11-23	74.000	76.000	71.700	73.400	73.400	11,679,000
2023-11-22	71.000	75.500	71.000	74.500	74.500	20,120,000
2023-11-21	71.400	75.000	71.300	71.700	71.700	16,233,000
2023-11-20	73.500	74.900	70.700	70.900	70.900	9,097,000
2023-11-17	72.000	72.600	70.200	72.300	72.300	5,798,000
2023-11-16	71.700	72.800	70.200	72.500	72.500	10,134,000
2023-11-15	69.000	73.500	68.700	71.100	71.100	18,211,000
2023-11-14	65.100	68.400	64.300	68.100	68.100	5,217,000
2023-11-13	65.100	65.900	63.900	65.100	65.100	3,532,000

← NewerPage 12 of 21 · 1,222 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.