FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	66.500	67.200	63.700	64.500	64.500	7,341,000
2023-11-09	68.900	70.000	67.000	67.200	67.200	5,078,000
2023-11-08	68.500	71.000	67.700	69.300	69.300	7,867,000
2023-11-07	70.100	70.600	67.700	67.700	67.700	4,843,000
2023-11-06	70.800	71.700	69.600	70.100	70.100	4,536,000
2023-11-03	70.800	71.400	69.200	69.200	69.200	5,451,000
2023-11-02	69.000	71.000	68.100	70.300	70.300	7,698,000
2023-11-01	67.500	69.500	65.700	67.800	67.800	6,090,000
2023-10-31	71.100	71.500	65.500	66.100	66.100	6,982,000
2023-10-30	70.700	71.200	68.700	69.700	69.700	4,785,000
2023-10-27	73.300	73.300	70.300	70.500	70.500	9,951,000
2023-10-26	72.400	76.900	72.400	72.400	72.400	20,788,000
2023-10-25	74.200	75.000	72.300	74.000	74.000	11,430,000
2023-10-24	68.500	74.400	68.100	73.200	73.200	18,202,000
2023-10-23	68.800	70.100	67.400	67.700	67.700	6,966,000
2023-10-20	72.900	73.700	68.800	69.300	69.300	12,425,000
2023-10-19	72.300	74.500	71.200	73.600	73.600	12,775,000
2023-10-18	74.000	75.700	69.500	71.700	71.700	12,865,000
2023-10-17	77.800	82.300	73.000	73.000	73.000	18,996,000
2023-10-16	75.992	81.253	75.798	76.772	76.772	23,935,079
2023-10-13	74.628	80.766	74.044	75.505	75.505	29,403,843
2023-10-12	73.167	76.772	72.680	73.752	73.752	10,364,785
2023-10-11	73.557	73.752	70.926	71.706	71.706	7,338,900
2023-10-06	76.500	77.200	75.000	75.500	75.500	8,594,000
2023-10-05	75.400	80.000	75.200	75.900	75.900	27,694,000
2023-10-04	72.800	76.500	72.600	74.100	74.100	11,738,000
2023-10-03	75.100	76.500	73.300	73.500	73.500	12,590,000
2023-10-02	77.400	80.100	74.800	74.800	74.800	19,400,000
2023-09-28	73.400	74.800	72.000	73.900	73.900	10,919,000
2023-09-27	72.200	74.300	71.000	72.800	72.800	16,704,000
2023-09-26	74.000	75.400	72.400	72.400	72.400	16,847,000
2023-09-25	76.000	79.500	74.300	75.000	75.000	58,031,000
2023-09-22	66.600	73.800	66.600	73.800	73.800	26,395,000
2023-09-21	67.600	68.500	66.100	67.100	67.100	6,980,000
2023-09-20	69.600	70.400	67.600	68.000	68.000	8,788,000
2023-09-19	69.500	70.700	66.600	69.700	69.700	14,923,000
2023-09-18	67.500	71.200	65.200	69.500	69.500	19,827,000
2023-09-15	76.000	77.600	67.500	68.200	68.200	54,794,000
2023-09-14	67.800	75.000	67.300	75.000	75.000	27,557,000
2023-09-13	64.400	69.500	64.000	68.200	68.200	23,909,000
2023-09-12	67.000	67.000	63.600	64.900	64.900	14,353,000
2023-09-11	64.700	68.800	62.500	66.100	66.100	22,088,000
2023-09-08	62.600	66.400	61.300	64.000	64.000	26,599,000
2023-09-07	62.000	65.500	61.600	63.700	63.700	38,388,000
2023-09-06	56.600	59.700	56.200	59.700	59.700	14,944,000
2023-09-05	49.200	54.300	49.200	54.300	54.300	7,800,000
2023-09-04	49.700	49.700	48.850	49.400	49.400	2,858,000
2023-09-01	51.000	51.800	49.500	49.700	49.700	4,220,000
2023-08-31	50.700	51.700	50.300	50.300	50.300	3,709,000
2023-08-30	53.600	53.600	51.400	51.600	51.600	3,033,000
2023-08-29	52.800	53.200	51.500	52.000	52.000	3,297,000
2023-08-28	53.200	53.700	51.900	52.500	52.500	5,509,000
2023-08-25	55.700	56.500	52.300	52.300	52.300	9,534,000
2023-08-24	60.300	61.500	57.000	57.000	57.000	6,554,000
2023-08-23	59.400	60.700	57.500	58.600	58.600	6,478,000
2023-08-22	60.400	61.600	58.500	59.000	59.000	6,233,000
2023-08-21	61.100	62.400	59.300	60.100	60.100	7,419,000
2023-08-18	62.000	64.000	59.800	59.900	59.900	8,696,000
2023-08-17	61.200	64.500	60.600	62.400	62.400	9,549,000
2023-08-16	56.500	63.300	55.800	62.100	62.100	9,160,000

← NewerPage 13 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.