FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	22.700	22.700	22.150	22.400	22.125	205,452
2022-11-10	22.450	22.700	22.300	22.400	22.125	139,248
2022-11-09	22.750	22.750	22.400	22.500	22.223	136,246
2022-11-08	22.850	22.850	22.350	22.350	22.075	149,507
2022-11-07	22.850	22.950	22.600	22.600	22.322	135,355
2022-11-04	22.950	23.350	22.750	22.850	22.569	268,651
2022-11-03	22.150	23.000	22.100	22.850	22.569	298,924
2022-11-02	21.950	22.200	21.900	22.100	21.828	78,009
2022-11-01	21.800	22.100	21.800	21.950	21.680	43,289
2022-10-31	21.750	21.850	21.750	21.800	21.532	41,201
2022-10-28	21.850	22.050	21.700	21.750	21.483	46,258
2022-10-27	21.850	21.850	21.600	21.850	21.581	68,105
2022-10-26	21.700	21.700	21.450	21.600	21.334	94,137
2022-10-25	21.700	21.800	21.550	21.700	21.433	112,021
2022-10-24	22.000	22.000	21.800	21.850	21.581	145,003
2022-10-21	21.550	21.950	21.500	21.600	21.334	108,257
2022-10-20	21.650	21.850	21.600	21.850	21.581	201,232
2022-10-19	22.000	22.150	21.850	21.850	21.581	166,144
2022-10-18	22.200	22.300	21.950	21.950	21.680	231,348
2022-10-17	21.850	22.250	21.800	22.100	21.828	141,007
2022-10-14	22.750	22.750	21.900	22.100	21.828	218,070
2022-10-13	22.700	22.700	21.600	21.600	21.334	459,158
2022-10-12	22.700	23.000	22.700	22.800	22.520	154,031
2022-10-11	23.000	23.000	22.800	22.800	22.520	136,018
2022-10-07	23.450	23.550	23.200	23.250	22.964	65,019
2022-10-06	23.300	23.450	23.050	23.250	22.964	189,003
2022-10-05	23.550	23.700	23.250	23.300	23.013	126,005
2022-10-04	23.450	23.550	23.300	23.500	23.211	71,008
2022-10-03	23.300	23.350	23.200	23.200	22.915	40,009
2022-09-30	22.900	23.350	22.800	23.300	23.013	87,016
2022-09-29	23.000	23.500	22.900	23.300	23.013	132,186
2022-09-28	23.150	23.150	22.800	22.850	22.569	392,017
2022-09-27	23.200	23.450	22.900	23.300	23.013	189,067
2022-09-26	23.700	23.700	23.050	23.200	22.915	381,249
2022-09-23	24.150	24.250	24.000	24.050	23.754	144,121
2022-09-22	24.150	24.300	23.850	24.150	23.853	250,155
2022-09-21	24.200	24.300	24.100	24.150	23.853	113,050
2022-09-20	24.250	24.300	24.150	24.200	23.902	81,299
2022-09-19	24.250	24.350	24.050	24.200	23.902	90,357
2022-09-16	24.050	24.400	24.000	24.250	23.952	189,870
2022-09-15	24.350	24.500	24.300	24.350	24.051	119,007
2022-09-14	23.650	24.500	23.650	24.400	24.100	73,011
2022-09-13	24.800	24.950	24.400	24.450	24.149	143,107
2022-09-12	24.200	24.500	24.200	24.400	24.100	102,139
2022-09-08	24.300	24.500	24.250	24.500	24.199	131,222
2022-09-07	24.600	24.600	23.600	24.000	23.705	634,444
2022-09-06	25.050	25.050	24.500	24.600	24.297	266,515
2022-09-05	25.800	25.800	25.000	25.050	24.742	153,016
2022-09-02	25.100	25.500	25.100	25.250	24.939	139,349
2022-09-01	25.450	25.700	24.950	25.000	24.693	480,113
2022-08-31	25.550	25.700	25.350	25.600	25.285	120,011
2022-08-30	25.550	25.650	25.250	25.550	25.236	93,005
2022-08-29	25.350	25.450	25.150	25.200	24.890	295,062
2022-08-26	26.400	26.450	25.900	25.950	25.631	341,060
2022-08-25	26.150	26.650	26.100	26.300	25.977	790,212
2022-08-24	26.400	26.400	26.050	26.100	25.779	130,198
2022-08-23	25.950	26.200	25.800	26.150	25.828	300,238
2022-08-22	26.100	26.500	26.050	26.250	25.927	306,038
2022-08-19	26.300	26.750	26.100	26.150	25.828	443,550
2022-08-18	25.450	26.300	25.450	26.150	25.828	607,039

← NewerPage 17 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.