FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	25.850	26.100	25.450	25.450	23.525	96,331
2022-05-23	26.050	26.050	25.700	25.900	23.941	71,012
2022-05-20	25.750	25.850	25.650	25.850	23.895	119,080
2022-05-19	25.300	25.550	25.200	25.550	23.617	172,145
2022-05-18	25.700	25.700	25.300	25.650	23.710	95,606
2022-05-17	25.000	25.300	25.000	25.300	23.386	78,156
2022-05-16	25.500	25.500	25.000	25.000	23.109	129,292
2022-05-13	24.850	25.200	24.700	25.100	23.201	244,524
2022-05-12	25.500	25.500	24.600	24.650	22.786	573,602
2022-05-11	26.100	26.100	25.500	25.700	23.756	102,033
2022-05-10	25.500	26.100	25.150	26.100	24.126	239,193
2022-05-09	26.150	26.150	25.800	25.900	23.941	208,769
2022-05-06	26.200	26.650	26.100	26.500	24.496	154,156
2022-05-05	26.850	27.100	26.750	27.100	25.050	153,888
2022-05-04	26.450	26.650	26.450	26.500	24.496	70,243
2022-05-03	26.100	26.550	26.100	26.550	24.542	67,013
2022-04-29	26.450	26.800	26.250	26.350	24.357	210,018
2022-04-28	26.100	26.350	25.950	26.000	24.033	269,041
2022-04-27	26.200	26.200	25.650	25.950	23.987	522,657
2022-04-26	27.050	27.300	26.700	26.700	24.680	319,463
2022-04-25	27.600	27.600	26.800	26.950	24.912	557,020
2022-04-22	27.850	28.250	27.850	27.900	25.790	211,007
2022-04-21	28.250	28.350	28.050	28.150	26.021	148,125
2022-04-20	28.050	28.200	27.800	28.150	26.021	192,202
2022-04-19	27.750	28.150	27.700	27.850	25.743	225,040
2022-04-18	27.700	27.800	27.350	27.600	25.512	304,724
2022-04-15	28.050	28.150	27.700	27.700	25.605	297,364
2022-04-14	28.400	28.500	28.200	28.250	26.113	227,134
2022-04-13	28.250	28.300	28.000	28.200	26.067	215,103
2022-04-12	28.500	28.500	27.800	27.900	25.790	376,100
2022-04-11	29.300	29.400	28.500	28.500	26.344	386,113
2022-04-08	29.050	29.400	29.000	29.300	27.084	197,119
2022-04-07	30.000	30.100	28.900	28.950	26.760	442,184
2022-04-06	29.600	29.900	29.600	29.900	27.638	234,152
2022-04-01	30.300	30.300	29.750	29.900	27.638	464,312
2022-03-31	30.500	30.600	29.750	30.600	28.285	512,995
2022-03-30	30.050	30.550	30.050	30.300	28.008	543,055
2022-03-29	30.200	30.600	29.900	30.200	27.916	270,690
2022-03-28	30.100	30.300	29.700	30.150	27.870	438,357
2022-03-25	30.650	31.100	30.200	30.500	28.193	725,275
2022-03-24	30.250	30.750	30.100	30.550	28.239	358,976
2022-03-23	31.400	31.400	30.250	30.300	28.008	642,696
2022-03-22	29.850	30.950	29.700	30.800	28.470	1,164,722
2022-03-21	30.050	30.100	29.350	29.850	27.592	710,221
2022-03-18	29.150	30.350	29.100	29.400	27.176	2,841,313
2022-03-17	28.500	28.700	28.200	28.450	26.298	410,221
2022-03-16	28.750	28.750	27.900	28.200	26.067	348,295
2022-03-15	28.050	28.700	27.700	28.550	26.391	440,742
2022-03-14	27.850	28.200	27.650	28.150	26.021	381,273
2022-03-11	28.000	28.000	27.400	27.600	25.512	500,108
2022-03-10	27.800	28.150	27.800	28.050	25.928	457,180
2022-03-09	27.500	27.850	27.250	27.400	25.328	429,731
2022-03-08	27.450	28.300	27.300	27.300	25.235	519,304
2022-03-07	28.800	28.800	27.700	28.000	25.882	722,715
2022-03-04	29.450	29.750	29.100	29.100	26.899	367,193
2022-03-03	29.900	30.300	29.450	29.600	27.361	327,069
2022-03-02	29.900	29.900	29.500	29.800	27.546	179,435
2022-03-01	29.500	29.950	29.250	29.900	27.638	262,047
2022-02-25	29.000	29.150	28.600	29.150	26.945	383,417
2022-02-24	29.300	29.750	28.600	28.800	26.622	299,113

← NewerPage 19 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.