FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	56.800	58.800	56.500	57.600	57.600	7,061,000
2023-08-14	54.600	56.200	53.300	55.800	55.800	6,866,000
2023-08-11	53.900	57.000	52.500	54.300	54.300	13,677,000
2023-08-10	61.000	61.600	57.100	57.100	57.100	5,775,000
2023-08-09	69.500	69.500	63.400	63.400	63.400	7,412,000
2023-08-08	73.000	75.900	70.000	70.400	70.400	13,623,000
2023-08-07	67.900	72.900	67.100	72.100	72.100	3,065,000
2023-08-04	68.100	70.100	67.500	68.100	68.100	2,583,000
2023-08-03	69.900	69.900	69.900	69.900	69.900	0
2023-08-02	73.400	74.500	69.700	69.900	69.900	3,506,000
2023-08-01	70.900	73.100	69.500	73.100	73.100	2,695,000
2023-07-31	74.500	76.500	69.000	69.900	69.900	5,758,000
2023-07-28	71.300	75.000	69.800	73.400	73.400	3,573,000
2023-07-27	74.800	76.000	72.000	72.000	72.000	3,241,000
2023-07-26	78.300	79.800	74.000	74.000	74.000	5,998,000
2023-07-25	71.800	77.000	69.400	76.500	76.500	6,794,000
2023-07-24	72.900	72.900	70.400	71.600	71.600	3,553,000
2023-07-21	65.000	70.700	63.600	70.700	70.700	5,709,000
2023-07-20	67.400	67.400	64.900	66.000	66.000	7,638,000
2023-07-19	74.000	77.000	70.300	71.100	71.100	33,020,000
2023-07-18	71.100	74.600	68.400	71.100	71.100	29,620,000
2023-07-17	62.000	67.900	62.000	67.900	67.900	13,477,000
2023-07-14	61.500	63.400	59.000	61.800	61.800	41,227,000
2023-07-13	54.300	58.600	53.300	58.600	58.600	26,637,000
2023-07-12	52.000	53.400	50.700	53.300	53.300	14,392,000
2023-07-11	52.100	53.900	51.500	51.500	51.500	17,418,000
2023-07-10	51.500	52.400	50.100	51.500	51.500	14,875,000
2023-07-07	51.100	52.400	48.050	50.500	50.500	23,913,000
2023-07-06	50.500	54.800	49.800	51.000	51.000	29,332,000
2023-07-05	50.500	52.400	49.500	51.500	51.500	39,836,000
2023-07-04	45.050	48.750	45.050	48.750	48.750	21,241,000
2023-07-03	42.250	45.000	41.550	44.350	44.350	11,402,000
2023-06-30	41.250	42.300	40.700	41.600	41.600	2,991,000
2023-06-29	40.800	41.800	40.500	40.800	40.800	3,189,000
2023-06-28	40.800	42.800	40.150	40.150	40.150	6,315,000
2023-06-27	42.500	42.700	40.550	40.650	40.150	5,189,000
2023-06-26	45.800	45.850	41.600	41.800	41.286	7,796,000
2023-06-21	47.250	47.900	45.750	45.850	45.286	4,459,823
2023-06-20	48.650	49.350	47.100	47.250	46.669	10,642,110
2023-06-19	47.350	48.300	46.700	47.950	47.360	7,832,324
2023-06-16	45.700	48.100	45.300	46.850	46.274	9,566,347
2023-06-15	45.600	46.400	45.200	45.450	44.891	4,186,654
2023-06-14	46.650	47.650	45.300	45.400	44.842	8,608,377
2023-06-13	44.600	46.950	44.500	46.650	46.076	12,444,130
2023-06-12	45.000	45.150	43.300	44.000	43.459	6,379,713
2023-06-09	45.800	46.400	44.300	44.300	43.755	10,110,840
2023-06-08	47.850	48.500	45.150	45.250	44.693	11,491,750
2023-06-07	47.600	48.200	47.000	47.850	47.261	11,833,200
2023-06-06	47.900	49.600	46.550	47.600	47.015	18,539,070
2023-06-05	46.400	50.300	45.600	48.400	47.805	25,604,609
2023-06-02	46.950	47.900	46.050	46.200	45.632	25,878,000
2023-06-01	42.600	46.850	42.450	46.850	46.274	32,511,551
2023-05-31	43.800	44.000	42.600	42.600	42.076	13,443,610
2023-05-30	42.600	45.400	42.550	43.300	42.767	33,349,980
2023-05-29	41.800	42.800	41.000	42.700	42.175	21,322,471
2023-05-26	40.150	42.650	40.150	41.100	40.595	26,864,330
2023-05-25	40.000	42.100	39.200	40.050	39.557	24,290,721
2023-05-24	41.200	41.600	38.950	39.700	39.212	18,773,221
2023-05-23	41.000	43.000	40.800	41.650	41.138	19,621,980
2023-05-22	40.800	43.350	39.850	42.700	42.175	22,136,961

← NewerPage 14 of 21 · 1,227 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.