FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	23.700	24.000	23.700	24.000	23.705	68,086
2023-02-15	24.000	24.000	23.800	23.850	23.557	176,365
2023-02-14	24.000	24.050	23.800	24.050	23.754	167,070
2023-02-13	24.300	24.300	23.750	23.950	23.655	89,086
2023-02-10	24.000	24.000	23.750	23.750	23.458	122,054
2023-02-09	23.950	23.950	23.750	23.850	23.557	295,172
2023-02-08	24.150	24.250	23.750	24.100	23.804	124,150
2023-02-07	23.950	24.050	23.800	24.000	23.705	101,296
2023-02-06	24.200	24.250	24.000	24.000	23.705	121,407
2023-02-03	24.050	24.150	23.800	24.100	23.804	125,222
2023-02-02	23.500	24.200	23.500	24.150	23.853	423,059
2023-02-01	23.500	23.500	23.350	23.400	23.112	116,019
2023-01-31	23.650	23.650	23.050	23.350	23.063	161,075
2023-01-30	24.000	24.000	23.300	23.400	23.112	272,205
2023-01-17	23.050	23.050	22.950	23.000	22.717	63,089
2023-01-16	22.800	23.100	22.800	23.050	22.767	57,340
2023-01-13	23.150	23.200	23.000	23.000	22.717	81,201
2023-01-12	23.250	23.250	23.050	23.200	22.915	96,020
2023-01-11	23.200	23.300	23.150	23.150	22.865	120,208
2023-01-10	23.500	23.550	23.300	23.300	23.013	170,016
2023-01-09	23.500	23.500	23.150	23.300	23.013	72,134
2023-01-06	23.150	23.550	23.100	23.250	22.964	175,239
2023-01-05	23.000	23.350	22.900	23.000	22.717	81,104
2023-01-04	22.950	23.100	22.900	22.950	22.668	94,166
2023-01-03	22.700	23.050	22.600	22.850	22.569	80,005
2022-12-30	22.700	22.850	22.700	22.700	22.421	103,654
2022-12-29	22.800	22.900	22.650	22.850	22.569	74,136
2022-12-28	22.850	23.000	22.750	22.800	22.520	60,016
2022-12-27	24.000	24.000	22.750	22.900	22.618	80,017
2022-12-26	22.600	22.750	22.550	22.600	22.322	30,827
2022-12-23	22.700	22.850	22.600	22.650	22.371	70,009
2022-12-22	23.000	23.000	22.700	22.800	22.520	125,101
2022-12-21	22.800	23.000	22.750	22.800	22.520	127,121
2022-12-20	23.100	23.100	22.550	22.800	22.520	235,676
2022-12-19	23.000	23.350	23.000	23.200	22.915	99,009
2022-12-16	23.100	23.100	22.800	23.000	22.717	163,410
2022-12-15	23.100	23.500	23.100	23.150	22.865	96,107
2022-12-14	22.850	23.650	22.550	23.100	22.816	397,251
2022-12-13	23.300	23.300	22.800	22.800	22.520	124,068
2022-12-12	22.750	23.200	22.450	22.950	22.668	296,204
2022-12-09	23.900	23.900	23.400	23.450	23.162	159,860
2022-12-08	23.500	23.700	23.050	23.550	23.260	305,156
2022-12-07	24.000	24.050	23.500	23.550	23.260	301,802
2022-12-06	24.450	24.700	24.050	24.200	23.902	418,977
2022-12-05	25.350	25.350	24.550	24.800	24.495	442,337
2022-12-02	25.100	25.550	24.850	25.200	24.890	710,393
2022-12-01	25.500	25.500	24.300	25.100	24.791	1,458,584
2022-11-30	25.500	26.100	25.150	25.350	25.038	3,282,620
2022-11-29	24.800	26.100	24.800	25.200	24.890	5,008,956
2022-11-28	22.150	24.450	22.100	24.450	24.149	1,346,603
2022-11-25	22.350	22.500	22.250	22.250	21.976	168,303
2022-11-24	22.350	22.550	22.300	22.350	22.075	106,258
2022-11-23	22.350	22.450	22.350	22.350	22.075	74,038
2022-11-22	22.350	22.500	22.300	22.300	22.026	66,137
2022-11-21	22.450	22.450	22.350	22.350	22.075	75,008
2022-11-18	22.800	22.800	22.450	22.450	22.174	114,462
2022-11-17	22.450	22.850	22.400	22.800	22.520	254,054
2022-11-16	22.350	22.500	22.300	22.400	22.125	187,181
2022-11-15	22.250	22.450	22.250	22.350	22.075	158,097
2022-11-14	22.400	22.450	22.200	22.400	22.125	203,349

← NewerPage 16 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.