FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 736.00 | 763.00 | 725.00 | 745.00 | 745.00 | 1,050,809 |
| 2026-04-27 | 821.00 | 821.00 | 739.00 | 739.00 | 739.00 | 1,155,759 |
| 2026-04-24 | 901.00 | 910.00 | 820.00 | 821.00 | 821.00 | 1,149,533 |
| 2026-04-23 | 998.00 | 1,025.00 | 873.00 | 911.00 | 911.00 | 8,982,452 |
| 2026-04-22 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | 4,059,504 |
| 2026-04-21 | 1,000.00 | 1,065.00 | 966.00 | 990.00 | 990.00 | 6,588,869 |
| 2026-04-20 | 909.00 | 988.00 | 906.00 | 988.00 | 988.00 | 6,606,197 |
| 2026-04-17 | 852.00 | 912.00 | 850.00 | 899.00 | 899.00 | 6,214,347 |
| 2026-04-16 | 848.00 | 875.00 | 805.00 | 830.00 | 830.00 | 6,882,202 |
| 2026-04-15 | 750.00 | 822.00 | 750.00 | 822.00 | 822.00 | 5,414,490 |
| 2026-04-14 | 757.00 | 768.00 | 725.00 | 748.00 | 748.00 | 4,689,812 |
| 2026-04-13 | 780.00 | 780.00 | 738.00 | 747.00 | 747.00 | 3,621,392 |
| 2026-04-10 | 769.00 | 809.00 | 736.00 | 784.00 | 784.00 | 7,778,460 |
| 2026-04-09 | 704.00 | 763.00 | 704.00 | 763.00 | 763.00 | 1,165,804 |
| 2026-04-08 | 710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 1,303,190 |
| 2026-04-07 | 629.00 | 660.00 | 629.00 | 660.00 | 660.00 | 522,198 |
| 2026-04-02 | 631.00 | 642.00 | 597.00 | 600.00 | 600.00 | 621,345 |
| 2026-04-01 | 593.00 | 605.00 | 593.00 | 605.00 | 605.00 | 504,059 |
| 2026-03-31 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | 745,442 |
| 2026-03-30 | 601.00 | 615.00 | 601.00 | 611.00 | 611.00 | 526,705 |
| 2026-03-27 | 605.00 | 642.00 | 596.00 | 642.00 | 642.00 | 788,438 |
| 2026-03-26 | 654.00 | 670.00 | 639.00 | 639.00 | 639.00 | 974,073 |
| 2026-03-25 | 693.00 | 710.00 | 678.00 | 678.00 | 678.00 | 713,650 |
| 2026-03-24 | 696.00 | 706.00 | 657.00 | 665.00 | 665.00 | 6,311,858 |
| 2026-03-23 | 691.00 | 716.00 | 661.00 | 661.00 | 661.00 | 6,900,649 |
| 2026-03-20 | 704.00 | 734.00 | 682.00 | 734.00 | 734.00 | 10,649,763 |
| 2026-03-19 | 640.00 | 695.00 | 639.00 | 668.00 | 668.00 | 9,229,682 |
| 2026-03-18 | 611.00 | 634.00 | 592.00 | 633.00 | 633.00 | 4,959,441 |
| 2026-03-17 | 627.00 | 645.00 | 595.00 | 610.00 | 610.00 | 5,660,801 |
| 2026-03-16 | 659.00 | 682.00 | 606.00 | 630.00 | 630.00 | 7,323,780 |
| 2026-03-13 | 577.00 | 630.00 | 573.00 | 624.00 | 624.00 | 2,039,104 |
| 2026-03-12 | 582.00 | 610.00 | 582.00 | 585.00 | 585.00 | 1,448,615 |
| 2026-03-11 | 595.00 | 619.00 | 595.00 | 607.00 | 607.00 | 1,390,166 |
| 2026-03-10 | 550.00 | 585.00 | 542.00 | 570.00 | 570.00 | 1,930,093 |
| 2026-03-09 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | 579,382 |
| 2026-03-06 | 586.00 | 600.00 | 578.00 | 592.00 | 592.00 | 1,442,098 |
| 2026-03-05 | 596.00 | 614.00 | 570.00 | 613.00 | 613.00 | 2,248,064 |
| 2026-03-04 | 605.00 | 605.00 | 559.00 | 559.00 | 559.00 | 2,342,804 |
| 2026-03-03 | 647.00 | 677.00 | 609.00 | 621.00 | 621.00 | 2,329,812 |
| 2026-03-02 | 570.00 | 639.00 | 570.00 | 628.00 | 628.00 | 2,083,097 |
| 2026-02-26 | 600.00 | 640.00 | 590.00 | 602.00 | 602.00 | 9,353,412 |
| 2026-02-25 | 573.00 | 596.00 | 557.00 | 595.00 | 595.00 | 8,965,692 |
| 2026-02-24 | 512.00 | 551.00 | 510.00 | 551.00 | 551.00 | 3,587,796 |
| 2026-02-23 | 470.00 | 501.00 | 464.50 | 501.00 | 501.00 | 5,364,705 |
| 2026-02-11 | 452.00 | 464.00 | 444.00 | 456.00 | 456.00 | 4,377,966 |
| 2026-02-10 | 444.00 | 463.00 | 441.00 | 454.00 | 454.00 | 5,790,160 |
| 2026-02-09 | 440.00 | 448.00 | 430.00 | 439.50 | 439.50 | 3,752,344 |
| 2026-02-06 | 428.50 | 428.50 | 409.00 | 428.00 | 428.00 | 2,864,586 |
| 2026-02-05 | 435.00 | 449.50 | 431.50 | 434.50 | 434.50 | 3,157,678 |
| 2026-02-04 | 429.00 | 441.50 | 422.00 | 441.50 | 441.50 | 4,155,875 |
| 2026-02-03 | 474.00 | 476.50 | 428.00 | 428.00 | 428.00 | 12,574,214 |
| 2026-02-02 | 406.00 | 458.00 | 401.50 | 458.00 | 458.00 | 11,048,096 |
| 2026-01-30 | 429.00 | 435.50 | 410.00 | 416.50 | 416.50 | 3,614,566 |
| 2026-01-29 | 447.00 | 455.00 | 430.00 | 432.50 | 432.50 | 6,398,369 |
| 2026-01-28 | 425.00 | 447.50 | 424.50 | 438.00 | 438.00 | 7,335,092 |
| 2026-01-27 | 414.50 | 432.00 | 413.50 | 416.00 | 416.00 | 5,429,163 |
| 2026-01-26 | 413.00 | 418.00 | 406.50 | 408.00 | 408.00 | 1,691,428 |
| 2026-01-23 | 420.00 | 420.00 | 406.50 | 412.50 | 412.50 | 1,417,350 |
| 2026-01-22 | 418.00 | 435.00 | 410.50 | 412.00 | 412.00 | 3,733,481 |
| 2026-01-21 | 414.50 | 428.50 | 407.00 | 407.50 | 407.50 | 3,283,303 |
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.