FOCI Fiber Optic Communications historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	29.700	29.800	29.400	29.750	27.500	217,904
2022-02-22	29.700	29.900	28.850	29.400	27.176	489,761
2022-02-21	30.150	30.300	29.700	30.050	27.777	386,394
2022-02-18	29.850	30.200	29.650	30.100	27.823	206,032
2022-02-17	30.050	30.300	29.850	29.850	27.592	271,385
2022-02-16	30.600	30.600	29.800	30.050	27.777	268,519
2022-02-15	29.700	30.400	29.700	29.950	27.685	195,123
2022-02-14	31.300	31.300	29.650	29.700	27.454	385,383
2022-02-11	30.600	30.850	30.500	30.700	28.378	165,523
2022-02-10	31.350	31.350	30.600	30.700	28.378	258,334
2022-02-09	30.450	31.350	30.450	31.300	28.933	397,409
2022-02-08	30.100	30.800	29.950	30.650	28.332	430,593
2022-02-07	29.300	30.050	29.200	29.950	27.685	275,619
2022-01-26	28.800	29.400	28.550	29.100	26.899	458,672
2022-01-25	29.550	29.650	28.800	28.900	26.714	422,632
2022-01-24	29.300	29.700	28.750	29.550	27.315	601,404
2022-01-21	30.500	30.500	29.700	29.800	27.546	483,986
2022-01-20	31.050	31.350	30.500	30.700	28.378	346,216
2022-01-19	30.450	31.300	30.450	31.050	28.701	280,217
2022-01-18	31.050	31.550	30.500	31.100	28.748	319,274
2022-01-17	30.000	31.300	30.000	31.050	28.701	369,585
2022-01-14	30.750	30.750	29.500	30.200	27.916	575,364
2022-01-13	30.900	31.000	30.250	30.400	28.101	677,294
2022-01-12	31.600	31.600	30.700	30.800	28.470	550,781
2022-01-11	31.900	32.650	31.050	31.050	28.701	1,002,991
2022-01-10	30.400	31.500	30.200	31.300	28.933	696,636
2022-01-07	31.500	31.600	30.150	30.500	28.193	1,387,580
2022-01-06	31.700	32.000	31.500	31.500	29.117	735,060
2022-01-05	32.550	32.700	31.950	32.050	29.626	779,062
2022-01-04	33.250	33.400	32.250	32.350	29.903	1,044,459
2022-01-03	33.900	33.900	33.050	33.050	30.550	389,584
2021-12-30	33.600	33.750	33.400	33.400	30.874	386,340
2021-12-29	33.500	33.550	33.200	33.400	30.874	610,634
2021-12-28	34.150	34.150	33.350	33.400	30.874	610,107
2021-12-27	33.750	34.050	33.350	33.700	31.151	542,896
2021-12-24	33.700	34.000	33.250	33.450	30.920	558,008
2021-12-23	34.100	34.350	33.700	33.700	31.151	776,848
2021-12-22	34.000	34.000	33.550	33.550	31.012	547,474
2021-12-21	33.100	33.750	33.050	33.650	31.105	511,497
2021-12-20	33.050	33.600	32.900	33.000	30.504	610,232
2021-12-17	33.350	34.000	33.050	33.200	30.689	1,141,705
2021-12-16	34.250	34.300	33.500	34.000	31.428	1,129,536
2021-12-15	33.400	34.150	33.100	33.850	31.290	1,183,654
2021-12-14	33.500	33.950	32.600	32.750	30.273	1,911,279
2021-12-13	34.000	34.200	33.450	33.600	31.059	2,918,680
2021-12-10	34.200	35.250	34.150	34.950	32.306	2,381,624
2021-12-09	34.750	35.400	34.050	34.200	31.613	3,178,638
2021-12-08	35.700	35.850	34.800	34.800	32.168	4,461,689
2021-12-07	39.800	39.850	35.550	35.550	32.861	21,898,109
2021-12-06	36.200	39.450	35.400	39.450	36.466	10,563,240
2021-12-03	34.300	36.000	34.300	35.900	33.185	3,876,535
2021-12-02	35.900	36.100	34.350	34.600	31.983	3,433,882
2021-12-01	34.000	35.500	33.600	35.500	32.815	2,823,197
2021-11-30	33.700	34.700	33.450	34.100	31.521	1,900,116
2021-11-29	32.050	33.350	31.300	32.850	30.365	1,289,074
2021-11-26	34.300	34.450	32.250	32.700	30.227	2,675,526
2021-11-25	35.300	35.900	34.400	34.400	31.798	1,693,702
2021-11-24	34.650	35.650	33.700	35.300	32.630	2,539,576
2021-11-23	35.200	35.650	34.350	34.450	31.844	2,094,923
2021-11-22	34.500	36.100	34.300	35.100	32.445	3,831,306

← NewerPage 20 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.