FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	42.050	42.900	39.800	40.750	40.249	41,734,008
2023-05-18	39.000	42.150	37.800	42.150	41.632	32,183,061
2023-05-17	37.500	39.150	37.350	38.350	37.878	32,063,070
2023-05-16	38.500	38.550	35.800	38.250	37.780	52,659,641
2023-05-15	35.000	36.150	33.700	35.050	34.619	28,216,641
2023-05-12	30.000	33.150	29.650	33.150	32.742	9,414,301
2023-05-11	31.500	32.100	30.150	30.150	29.779	11,362,310
2023-05-10	34.900	34.900	33.150	33.500	33.088	4,611,165
2023-05-09	34.900	35.700	33.650	34.900	34.471	5,548,599
2023-05-08	35.050	36.200	34.700	34.900	34.471	7,376,504
2023-05-05	34.500	35.350	34.150	34.400	33.977	5,953,068
2023-05-04	34.100	35.700	32.700	35.000	34.570	16,987,381
2023-05-03	35.600	36.200	34.100	34.100	33.681	12,622,330
2023-05-02	38.250	39.800	34.950	35.600	35.162	35,736,520
2023-04-28	34.300	38.800	34.100	38.800	38.323	30,514,119
2023-04-27	34.450	35.300	33.900	35.300	34.866	22,410,551
2023-04-26	28.900	32.100	28.600	32.100	31.705	11,351,780
2023-04-25	32.400	32.550	29.200	29.200	28.841	5,556,064
2023-04-24	31.250	32.800	30.600	32.400	32.002	6,612,774
2023-04-21	34.050	34.800	31.250	31.250	30.866	5,060,537
2023-04-20	35.000	36.300	33.650	34.700	34.273	9,297,898
2023-04-19	36.200	36.850	34.700	34.700	34.273	23,743,830
2023-04-18	32.950	36.200	32.650	36.200	35.755	19,713,170
2023-04-17	32.850	33.350	31.550	32.950	32.545	6,171,801
2023-04-14	32.000	33.200	31.050	32.850	32.446	7,165,975
2023-04-13	31.400	33.700	31.350	31.700	31.310	13,065,890
2023-04-12	29.150	31.350	29.150	31.350	30.964	10,827,140
2023-04-11	27.950	29.600	27.600	28.500	28.149	2,659,203
2023-04-10	27.150	27.950	27.050	27.950	27.606	2,165,821
2023-04-07	26.000	26.950	26.000	26.850	26.520	560,038
2023-04-06	26.300	26.300	25.850	26.050	25.730	190,089
2023-03-31	25.800	26.100	25.600	25.950	25.631	276,401
2023-03-30	25.700	26.150	25.500	26.000	25.680	397,687
2023-03-29	25.300	25.950	25.250	25.600	25.285	333,352
2023-03-28	26.300	26.300	25.200	25.300	24.989	669,238
2023-03-27	26.500	26.500	25.900	26.000	25.680	705,707
2023-03-24	27.500	27.600	26.000	26.500	26.174	3,485,758
2023-03-23	25.350	27.400	25.250	27.400	27.063	6,326,133
2023-03-22	24.300	25.000	24.250	24.950	24.643	692,795
2023-03-21	24.050	24.200	23.950	24.150	23.853	226,103
2023-03-20	24.000	24.100	23.950	24.050	23.754	71,117
2023-03-17	23.900	24.150	23.850	24.000	23.705	99,083
2023-03-16	23.850	24.050	23.800	23.800	23.507	143,130
2023-03-15	24.100	24.200	23.950	23.950	23.655	110,035
2023-03-14	24.000	24.450	23.850	24.100	23.804	74,047
2023-03-13	24.100	24.150	23.800	24.150	23.853	179,078
2023-03-10	24.650	24.650	24.200	24.250	23.952	164,031
2023-03-09	24.900	24.900	24.300	24.400	24.100	208,141
2023-03-08	24.550	24.800	24.500	24.650	24.347	261,236
2023-03-07	24.450	24.800	24.400	24.650	24.347	136,746
2023-03-06	24.450	24.550	24.300	24.500	24.199	206,588
2023-03-03	24.600	24.600	24.200	24.350	24.051	103,118
2023-03-02	24.200	24.350	24.100	24.150	23.853	125,107
2023-03-01	24.200	24.400	24.200	24.250	23.952	103,655
2023-02-24	24.350	24.350	24.250	24.250	23.952	124,058
2023-02-23	24.150	24.900	24.050	24.350	24.051	281,310
2023-02-22	24.300	24.300	23.950	24.150	23.853	109,060
2023-02-21	24.400	24.450	24.250	24.300	24.001	79,056
2023-02-20	24.100	24.500	24.000	24.400	24.100	330,777
2023-02-17	24.000	24.000	23.850	23.950	23.655	73,054

← NewerPage 15 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.