FOCI Fiber Optic Communications historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	34.500	36.100	34.300	35.100	32.445	3,831,306
2021-11-19	34.550	35.450	34.200	34.550	31.937	2,691,289
2021-11-18	35.100	36.600	34.700	34.750	32.122	8,014,840
2021-11-17	34.650	35.500	33.950	34.800	32.168	6,524,329
2021-11-16	33.300	34.500	33.150	34.100	31.521	3,200,249
2021-11-15	33.000	33.650	32.550	33.300	30.781	2,407,586
2021-11-12	32.300	33.050	31.950	32.850	30.365	2,161,794
2021-11-11	32.750	33.450	31.900	31.900	29.487	7,160,444
2021-11-10	34.600	35.800	33.150	35.000	32.353	6,119,216
2021-11-09	34.250	35.500	34.200	34.500	31.890	3,071,396
2021-11-08	35.800	35.800	34.200	34.250	31.659	3,696,709
2021-11-05	37.000	37.000	35.050	35.250	32.584	16,641,061
2021-11-04	32.450	34.200	31.850	34.000	31.428	7,589,091
2021-11-03	32.200	32.900	31.050	32.400	29.949	2,357,860
2021-11-02	34.050	34.400	31.600	31.600	29.210	4,777,785
2021-11-01	34.600	35.000	33.650	34.150	31.567	7,910,105
2021-10-29	32.400	33.850	31.850	33.800	31.243	6,858,954
2021-10-28	33.250	33.500	32.650	32.850	30.365	4,394,587
2021-10-27	32.000	34.300	30.900	33.250	30.735	13,089,400
2021-10-26	31.350	31.750	30.600	31.500	29.117	3,860,760
2021-10-25	31.900	32.350	30.250	31.350	28.979	12,453,590
2021-10-22	28.500	30.900	28.400	30.900	28.563	4,601,460
2021-10-21	28.800	28.850	27.950	28.100	25.975	916,449
2021-10-20	28.150	28.700	27.850	28.450	26.298	1,465,252
2021-10-19	27.650	28.300	27.600	28.100	25.975	657,458
2021-10-18	27.900	27.900	27.250	27.600	25.512	302,006
2021-10-15	27.300	27.800	27.250	27.600	25.512	496,122
2021-10-14	27.500	27.500	26.750	27.000	24.958	307,480

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.