FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 297.50 | 299.50 | 288.00 | 288.00 | 288.00 | 3,457,169 |
| 2025-07-29 | 295.00 | 306.00 | 295.00 | 295.00 | 295.00 | 7,089,984 |
| 2025-07-28 | 297.00 | 299.00 | 292.50 | 297.00 | 297.00 | 2,536,439 |
| 2025-07-25 | 290.50 | 299.00 | 288.00 | 297.00 | 297.00 | 4,269,693 |
| 2025-07-24 | 286.00 | 300.00 | 285.00 | 290.00 | 290.00 | 8,451,582 |
| 2025-07-23 | 287.00 | 288.50 | 281.00 | 282.00 | 282.00 | 2,486,550 |
| 2025-07-22 | 298.00 | 305.00 | 283.00 | 285.50 | 285.50 | 6,574,741 |
| 2025-07-21 | 296.50 | 299.50 | 292.00 | 296.50 | 296.50 | 3,591,180 |
| 2025-07-18 | 292.50 | 300.00 | 286.50 | 296.50 | 296.50 | 5,048,739 |
| 2025-07-17 | 296.00 | 298.50 | 286.00 | 291.00 | 291.00 | 3,327,180 |
| 2025-07-16 | 290.00 | 295.50 | 286.50 | 295.00 | 295.00 | 3,562,966 |
| 2025-07-15 | 280.50 | 290.00 | 280.50 | 288.00 | 288.00 | 2,764,345 |
| 2025-07-14 | 287.00 | 288.00 | 280.50 | 280.50 | 280.50 | 2,044,645 |
| 2025-07-11 | 294.50 | 296.00 | 286.50 | 290.50 | 290.50 | 4,570,002 |
| 2025-07-10 | 283.00 | 307.00 | 283.00 | 294.00 | 294.00 | 11,474,689 |
| 2025-07-09 | 277.00 | 286.50 | 274.50 | 281.50 | 281.50 | 4,385,230 |
| 2025-07-08 | 267.00 | 279.50 | 262.00 | 279.50 | 279.50 | 3,246,096 |
| 2025-07-07 | 277.50 | 279.50 | 267.50 | 268.00 | 268.00 | 2,666,522 |
| 2025-07-04 | 286.50 | 291.00 | 277.50 | 277.50 | 277.50 | 4,740,784 |
| 2025-07-03 | 287.00 | 291.50 | 280.50 | 283.00 | 283.00 | 4,503,722 |
| 2025-07-02 | 276.00 | 286.00 | 272.50 | 285.00 | 285.00 | 3,587,636 |
| 2025-07-01 | 275.00 | 287.50 | 275.00 | 278.00 | 278.00 | 4,347,316 |
| 2025-06-30 | 287.00 | 287.50 | 272.50 | 273.50 | 273.50 | 2,861,867 |
| 2025-06-27 | 283.00 | 287.50 | 278.00 | 284.50 | 284.50 | 3,687,381 |
| 2025-06-26 | 290.00 | 294.50 | 279.00 | 279.00 | 279.00 | 4,611,748 |
| 2025-06-25 | 295.00 | 300.00 | 284.00 | 286.00 | 286.00 | 10,377,933 |
| 2025-06-24 | 275.00 | 289.00 | 271.00 | 289.00 | 289.00 | 11,194,272 |
| 2025-06-23 | 249.00 | 263.00 | 249.00 | 263.00 | 263.00 | 575,462 |
| 2025-06-20 | 263.50 | 263.50 | 250.00 | 260.00 | 260.00 | 597,300 |
| 2025-06-19 | 264.00 | 270.00 | 260.00 | 263.00 | 263.00 | 830,295 |
| 2025-06-18 | 251.00 | 260.00 | 251.00 | 260.00 | 260.00 | 870,512 |
| 2025-06-17 | 250.50 | 253.00 | 250.00 | 251.50 | 251.50 | 409,249 |
| 2025-06-16 | 244.50 | 250.50 | 244.50 | 247.50 | 247.50 | 350,200 |
| 2025-06-13 | 249.00 | 249.00 | 245.50 | 245.50 | 245.50 | 289,220 |
| 2025-06-12 | 251.50 | 251.50 | 246.00 | 246.00 | 246.00 | 356,250 |
| 2025-06-11 | 245.00 | 250.00 | 245.00 | 248.00 | 248.00 | 727,600 |
| 2025-06-10 | 239.00 | 245.00 | 238.00 | 242.50 | 242.50 | 399,548 |
| 2025-06-09 | 242.50 | 242.50 | 236.50 | 238.50 | 238.50 | 374,066 |
| 2025-06-06 | 240.00 | 245.00 | 236.00 | 241.00 | 241.00 | 631,528 |
| 2025-06-05 | 249.50 | 251.00 | 239.00 | 241.50 | 241.50 | 5,796,580 |
| 2025-06-04 | 249.00 | 258.00 | 247.50 | 249.50 | 249.50 | 10,047,498 |
| 2025-06-03 | 245.00 | 251.00 | 241.50 | 247.50 | 247.50 | 11,225,551 |
| 2025-06-02 | 234.50 | 243.00 | 222.50 | 243.00 | 243.00 | 6,605,184 |
| 2025-05-29 | 228.00 | 242.00 | 222.00 | 236.50 | 236.50 | 8,723,718 |
| 2025-05-28 | 239.00 | 241.50 | 222.50 | 225.00 | 225.00 | 4,978,213 |
| 2025-05-27 | 248.00 | 253.00 | 234.00 | 236.00 | 236.00 | 9,026,585 |
| 2025-05-26 | 237.00 | 255.50 | 237.00 | 243.50 | 243.50 | 1,040,720 |
| 2025-05-23 | 230.00 | 236.00 | 230.00 | 235.00 | 235.00 | 230,758 |
| 2025-05-22 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 342,150 |
| 2025-05-21 | 228.00 | 231.00 | 225.50 | 228.50 | 228.50 | 295,105 |
| 2025-05-20 | 229.00 | 230.50 | 223.00 | 226.50 | 226.50 | 294,033 |
| 2025-05-19 | 226.50 | 231.00 | 226.00 | 226.00 | 226.00 | 555,266 |
| 2025-05-16 | 227.50 | 229.50 | 227.50 | 228.50 | 228.50 | 241,090 |
| 2025-05-15 | 232.00 | 232.00 | 228.00 | 231.00 | 231.00 | 510,106 |
| 2025-05-14 | 226.00 | 229.50 | 225.00 | 229.50 | 229.50 | 792,046 |
| 2025-05-13 | 226.50 | 227.00 | 220.50 | 220.50 | 220.50 | 941,300 |
| 2025-05-12 | 230.50 | 233.50 | 222.00 | 222.00 | 222.00 | 10,569,627 |
| 2025-05-09 | 219.00 | 240.00 | 217.50 | 230.00 | 230.00 | 25,311,512 |
| 2025-05-08 | 208.50 | 223.50 | 206.00 | 219.00 | 219.00 | 18,001,201 |
| 2025-05-07 | 194.50 | 208.00 | 186.00 | 203.50 | 203.50 | 12,402,648 |
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.