FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	25.700	25.800	25.550	25.550	25.236	218,031
2022-08-16	25.950	26.200	25.600	25.600	25.285	228,270
2022-08-15	25.700	25.900	25.350	25.900	25.581	470,608
2022-08-12	25.400	25.700	25.400	25.600	25.285	291,416
2022-08-11	26.500	26.800	25.400	25.400	25.088	1,309,091
2022-08-10	26.600	27.200	26.450	26.500	26.174	1,066,742
2022-08-09	27.450	28.000	26.600	26.700	26.372	3,423,632
2022-08-08	25.350	27.500	25.350	27.200	26.865	2,489,356
2022-08-05	25.500	26.450	25.200	25.500	25.186	972,643
2022-08-04	25.550	26.000	25.200	25.500	25.186	308,028
2022-08-03	25.400	26.200	25.050	25.750	25.433	740,157
2022-08-02	25.600	25.950	25.250	25.450	25.137	1,345,013
2022-08-01	24.550	25.400	24.300	25.400	25.088	475,070
2022-07-29	24.500	24.500	24.250	24.400	24.100	96,086
2022-07-28	24.350	24.450	24.150	24.250	23.952	68,079
2022-07-27	23.900	24.500	23.800	24.350	24.051	140,206
2022-07-26	24.200	24.200	23.100	23.750	23.458	146,221
2022-07-25	24.050	24.350	24.050	24.200	23.902	47,542
2022-07-22	24.450	24.450	24.250	24.300	24.001	87,240
2022-07-21	24.200	24.500	24.200	24.450	24.149	70,516
2022-07-20	24.600	24.600	24.200	24.200	23.902	130,108
2022-07-19	24.450	24.750	24.200	24.200	23.902	79,246
2022-07-18	23.750	24.350	23.750	24.300	24.001	124,196
2022-07-15	23.050	24.050	23.050	23.900	23.606	195,089
2022-07-14	22.850	23.250	22.700	23.250	22.964	180,191
2022-07-13	23.250	23.350	22.800	22.800	22.520	216,232
2022-07-12	23.500	23.500	22.700	22.900	22.618	249,122
2022-07-11	23.750	23.750	23.300	23.450	23.162	98,037
2022-07-08	23.350	23.850	23.350	23.600	23.310	158,027
2022-07-07	22.150	23.400	22.150	23.300	23.013	259,132
2022-07-06	22.800	22.900	22.600	22.650	22.371	150,097
2022-07-05	22.750	23.100	22.600	22.900	22.618	169,108
2022-07-04	23.000	23.100	22.550	22.700	22.421	403,123
2022-07-01	23.450	23.500	22.800	22.800	22.520	387,819
2022-06-30	23.950	23.950	23.500	23.550	23.260	259,065
2022-06-29	24.200	24.200	23.650	23.950	23.655	116,276
2022-06-28	24.500	24.500	23.950	23.950	23.655	147,039
2022-06-27	23.850	24.450	23.850	24.450	24.149	116,057
2022-06-24	23.650	24.100	23.350	23.800	23.507	335,286
2022-06-23	25.250	25.400	24.900	24.950	23.063	503,609
2022-06-22	25.900	25.900	25.150	25.250	23.340	289,209
2022-06-21	24.950	25.800	24.950	25.800	23.849	280,468
2022-06-20	25.200	25.450	24.950	24.950	23.063	462,568
2022-06-17	25.500	25.550	25.200	25.350	23.433	254,764
2022-06-16	26.250	26.400	25.750	25.800	23.849	214,238
2022-06-15	26.200	26.600	26.200	26.200	24.218	178,004
2022-06-14	25.950	26.250	25.600	26.200	24.218	213,182
2022-06-13	26.600	26.600	26.050	26.100	24.126	295,070
2022-06-10	26.900	27.050	26.900	26.900	24.865	131,005
2022-06-09	26.700	27.100	26.700	26.900	24.865	144,202
2022-06-08	27.100	27.100	26.750	26.800	24.773	117,330
2022-06-07	26.800	27.150	26.700	26.950	24.912	160,057
2022-06-06	26.850	26.850	26.500	26.700	24.680	89,012
2022-06-02	26.150	26.750	26.150	26.650	24.634	306,307
2022-06-01	26.050	26.100	25.700	26.000	24.033	278,025
2022-05-31	26.100	26.150	25.700	26.050	24.080	256,309
2022-05-30	26.100	26.300	25.800	26.150	24.172	297,509
2022-05-27	25.850	26.000	25.800	26.000	24.033	129,060
2022-05-26	25.750	25.800	25.500	25.700	23.756	76,108
2022-05-25	25.200	25.750	25.200	25.700	23.756	139,004

← NewerPage 18 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.