FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 568.00 | 606.00 | 557.00 | 589.00 | 589.00 | 4,174,912 |
| 2026-07-22 | 544.00 | 575.00 | 544.00 | 566.00 | 566.00 | 3,051,557 |
| 2026-07-21 | 512.00 | 528.00 | 504.00 | 523.00 | 523.00 | 1,799,493 |
| 2026-07-20 | 492.00 | 506.00 | 458.50 | 503.00 | 503.00 | 3,221,919 |
| 2026-07-17 | 519.00 | 532.00 | 504.00 | 504.00 | 504.00 | 2,037,821 |
| 2026-07-16 | 582.00 | 582.00 | 542.00 | 555.00 | 555.00 | 2,179,405 |
| 2026-07-15 | 594.00 | 611.00 | 583.00 | 597.00 | 597.00 | 2,027,110 |
| 2026-07-14 | 596.00 | 608.00 | 541.00 | 579.00 | 579.00 | 2,788,377 |
| 2026-07-13 | 615.00 | 621.00 | 582.00 | 601.00 | 601.00 | 2,620,366 |
| 2026-07-10 | 608.00 | 608.00 | 608.00 | 608.00 | 608.00 | 0 |
| 2026-07-09 | 630.00 | 633.00 | 608.00 | 608.00 | 608.00 | 4,142,946 |
| 2026-07-08 | 634.00 | 645.00 | 614.00 | 640.00 | 640.00 | 8,057,261 |
| 2026-07-07 | 605.00 | 631.00 | 587.00 | 587.00 | 587.00 | 5,766,475 |
| 2026-07-06 | 610.00 | 618.00 | 567.00 | 574.00 | 574.00 | 5,698,241 |
| 2026-07-03 | 528.00 | 581.00 | 523.00 | 581.00 | 581.00 | 4,457,910 |
| 2026-07-02 | 505.00 | 532.00 | 505.00 | 529.00 | 529.00 | 2,100,880 |
| 2026-07-01 | 585.00 | 590.00 | 534.00 | 537.00 | 537.00 | 3,668,920 |
| 2026-06-30 | 585.00 | 592.00 | 563.00 | 578.00 | 578.00 | 2,582,016 |
| 2026-06-29 | 570.00 | 591.00 | 557.00 | 567.00 | 567.00 | 2,377,611 |
| 2026-06-26 | 618.00 | 622.00 | 574.00 | 575.00 | 575.00 | 4,683,648 |
| 2026-06-25 | 679.00 | 680.00 | 626.00 | 629.00 | 629.00 | 2,914,486 |
| 2026-06-24 | 675.00 | 684.00 | 661.00 | 670.00 | 670.00 | 1,554,152 |
| 2026-06-23 | 719.00 | 739.00 | 685.00 | 685.00 | 685.00 | 2,259,500 |
| 2026-06-22 | 718.00 | 721.00 | 704.00 | 712.00 | 712.00 | 1,738,280 |
| 2026-06-18 | 684.00 | 716.00 | 673.00 | 712.00 | 712.00 | 2,761,678 |
| 2026-06-17 | 700.00 | 706.00 | 682.00 | 685.00 | 685.00 | 2,794,243 |
| 2026-06-16 | 710.00 | 739.00 | 698.00 | 707.00 | 707.00 | 2,423,434 |
| 2026-06-15 | 754.00 | 757.00 | 701.00 | 707.00 | 707.00 | 2,870,767 |
| 2026-06-12 | 763.00 | 763.00 | 733.00 | 737.00 | 737.00 | 1,798,083 |
| 2026-06-11 | 730.00 | 755.00 | 694.00 | 728.00 | 728.00 | 4,207,685 |
| 2026-06-10 | 790.00 | 802.00 | 747.00 | 747.00 | 747.00 | 5,198,675 |
| 2026-06-09 | 854.00 | 854.00 | 817.00 | 830.00 | 830.00 | 2,940,494 |
| 2026-06-08 | 818.00 | 845.00 | 818.00 | 829.00 | 829.00 | 4,085,430 |
| 2026-06-05 | 830.00 | 923.00 | 793.00 | 908.00 | 908.00 | 6,870,872 |
| 2026-06-04 | 860.00 | 884.00 | 840.00 | 840.00 | 840.00 | 4,328,150 |
| 2026-06-03 | 860.00 | 884.00 | 860.00 | 884.00 | 884.00 | 2,450,993 |
| 2026-06-02 | 829.00 | 864.00 | 804.00 | 804.00 | 804.00 | 3,953,775 |
| 2026-06-01 | 801.00 | 833.00 | 787.00 | 809.00 | 809.00 | 2,570,731 |
| 2026-05-29 | 827.00 | 827.00 | 787.00 | 797.00 | 797.00 | 3,046,624 |
| 2026-05-28 | 851.00 | 851.00 | 802.00 | 815.00 | 815.00 | 2,515,996 |
| 2026-05-27 | 890.00 | 900.00 | 836.00 | 847.00 | 847.00 | 3,597,442 |
| 2026-05-26 | 850.00 | 887.00 | 831.00 | 885.00 | 885.00 | 4,272,292 |
| 2026-05-25 | 887.00 | 890.00 | 842.00 | 846.00 | 846.00 | 3,850,260 |
| 2026-05-22 | 841.00 | 865.00 | 835.00 | 852.00 | 852.00 | 2,175,812 |
| 2026-05-21 | 812.00 | 825.00 | 798.00 | 818.00 | 818.00 | 2,032,692 |
| 2026-05-20 | 768.00 | 812.00 | 768.00 | 777.00 | 777.00 | 2,022,259 |
| 2026-05-19 | 803.00 | 822.00 | 763.00 | 775.00 | 775.00 | 2,748,934 |
| 2026-05-18 | 820.00 | 821.00 | 792.00 | 804.00 | 804.00 | 2,369,127 |
| 2026-05-15 | 936.00 | 946.00 | 836.00 | 841.00 | 841.00 | 5,586,508 |
| 2026-05-14 | 875.00 | 903.00 | 845.00 | 902.00 | 902.00 | 3,660,801 |
| 2026-05-13 | 885.00 | 907.00 | 842.00 | 853.00 | 853.00 | 3,530,132 |
| 2026-05-12 | 912.00 | 938.00 | 888.00 | 920.00 | 920.00 | 5,287,656 |
| 2026-05-11 | 819.00 | 870.00 | 807.00 | 853.00 | 853.00 | 3,852,166 |
| 2026-05-08 | 778.00 | 815.00 | 778.00 | 810.00 | 810.00 | 446,404 |
| 2026-05-07 | 785.00 | 834.00 | 782.00 | 815.00 | 815.00 | 508,608 |
| 2026-05-06 | 870.00 | 870.00 | 812.00 | 815.00 | 815.00 | 907,346 |
| 2026-05-05 | 838.00 | 877.00 | 838.00 | 872.00 | 872.00 | 431,597 |
| 2026-05-04 | 802.00 | 844.00 | 791.00 | 838.00 | 838.00 | 807,211 |
| 2026-04-30 | 774.00 | 797.00 | 769.00 | 769.00 | 769.00 | 1,098,506 |
| 2026-04-29 | 755.00 | 778.00 | 750.00 | 754.00 | 754.00 | 762,252 |
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.