FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 193.00 | 196.00 | 176.00 | 182.00 | 182.00 | 4,744,491 |
| 2025-05-02 | 192.00 | 198.00 | 191.00 | 191.00 | 191.00 | 6,881,324 |
| 2025-04-30 | 191.50 | 191.50 | 184.00 | 186.00 | 186.00 | 4,419,494 |
| 2025-04-29 | 188.50 | 195.00 | 185.50 | 192.50 | 192.50 | 16,577,630 |
| 2025-04-28 | 173.50 | 185.00 | 170.50 | 185.00 | 185.00 | 5,023,013 |
| 2025-04-25 | 167.00 | 168.50 | 158.50 | 168.50 | 168.50 | 804,460 |
| 2025-04-24 | 161.00 | 161.00 | 157.00 | 157.50 | 157.50 | 337,150 |
| 2025-04-23 | 156.50 | 162.00 | 156.50 | 159.50 | 159.50 | 597,069 |
| 2025-04-22 | 158.00 | 168.00 | 150.00 | 150.00 | 150.00 | 775,527 |
| 2025-04-21 | 170.50 | 170.50 | 162.00 | 162.00 | 162.00 | 322,161 |
| 2025-04-18 | 173.50 | 174.50 | 171.50 | 171.50 | 171.50 | 319,057 |
| 2025-04-17 | 167.00 | 172.00 | 166.00 | 169.00 | 169.00 | 517,034 |
| 2025-04-16 | 175.00 | 178.00 | 170.00 | 170.00 | 170.00 | 638,587 |
| 2025-04-15 | 168.50 | 181.50 | 168.50 | 180.00 | 180.00 | 748,111 |
| 2025-04-14 | 162.00 | 165.00 | 154.00 | 165.00 | 165.00 | 1,336,197 |
| 2025-04-11 | 157.00 | 160.50 | 157.00 | 159.00 | 159.00 | 1,606,282 |
| 2025-04-10 | 174.00 | 174.00 | 170.50 | 174.00 | 174.00 | 2,534,012 |
| 2025-04-09 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 94,381 |
| 2025-04-08 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 438,100 |
| 2025-04-07 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 36,127 |
| 2025-04-02 | 224.50 | 229.50 | 212.00 | 217.00 | 217.00 | 7,146,785 |
| 2025-04-01 | 244.00 | 245.50 | 222.00 | 224.50 | 224.50 | 8,732,291 |
| 2025-03-31 | 246.50 | 251.50 | 246.50 | 246.50 | 246.50 | 4,667,945 |
| 2025-03-28 | 282.50 | 282.50 | 267.00 | 273.50 | 273.50 | 828,317 |
| 2025-03-27 | 290.00 | 292.50 | 286.00 | 286.00 | 286.00 | 468,217 |
| 2025-03-26 | 285.50 | 296.00 | 285.50 | 296.00 | 296.00 | 544,080 |
| 2025-03-25 | 290.00 | 291.50 | 289.00 | 291.00 | 291.00 | 499,608 |
| 2025-03-24 | 290.00 | 290.00 | 284.50 | 284.50 | 284.50 | 571,325 |
| 2025-03-21 | 270.00 | 284.50 | 266.00 | 284.50 | 284.50 | 3,487,879 |
| 2025-03-20 | 267.00 | 272.50 | 262.00 | 267.00 | 267.00 | 1,633,014 |
| 2025-03-19 | 292.00 | 292.00 | 263.00 | 263.00 | 263.00 | 1,175,223 |
| 2025-03-18 | 317.50 | 317.50 | 292.00 | 292.00 | 292.00 | 661,434 |
| 2025-03-17 | 320.00 | 324.00 | 315.00 | 324.00 | 324.00 | 2,119,666 |
| 2025-03-14 | 278.50 | 299.50 | 273.00 | 299.50 | 299.50 | 8,482,906 |
| 2025-03-13 | 278.00 | 286.00 | 270.50 | 278.50 | 278.50 | 8,500,811 |
| 2025-03-12 | 257.00 | 270.50 | 253.00 | 270.50 | 270.50 | 6,479,618 |
| 2025-03-11 | 251.00 | 257.00 | 245.50 | 248.00 | 248.00 | 8,170,010 |
| 2025-03-10 | 299.00 | 304.00 | 272.50 | 272.50 | 272.50 | 10,075,606 |
| 2025-03-07 | 302.00 | 306.00 | 302.00 | 302.50 | 302.50 | 512,558 |
| 2025-03-06 | 314.00 | 317.00 | 312.00 | 312.00 | 312.00 | 318,220 |
| 2025-03-05 | 312.00 | 317.00 | 312.00 | 315.00 | 315.00 | 339,200 |
| 2025-03-04 | 290.50 | 311.00 | 290.50 | 311.00 | 311.00 | 835,615 |
| 2025-03-03 | 306.00 | 306.00 | 297.00 | 299.00 | 299.00 | 812,458 |
| 2025-02-27 | 327.50 | 327.50 | 310.00 | 310.00 | 310.00 | 939,663 |
| 2025-02-26 | 320.00 | 323.50 | 319.00 | 319.00 | 319.00 | 724,120 |
| 2025-02-25 | 320.00 | 328.00 | 320.00 | 323.00 | 323.00 | 716,049 |
| 2025-02-24 | 307.00 | 330.50 | 307.00 | 328.00 | 328.00 | 877,217 |
| 2025-02-21 | 322.00 | 323.00 | 310.00 | 313.00 | 313.00 | 1,723,669 |
| 2025-02-20 | 346.50 | 349.00 | 329.00 | 329.00 | 329.00 | 6,001,641 |
| 2025-02-19 | 342.00 | 359.50 | 337.50 | 345.50 | 345.50 | 7,628,628 |
| 2025-02-18 | 344.00 | 348.00 | 330.50 | 342.50 | 342.50 | 4,727,705 |
| 2025-02-17 | 330.00 | 348.00 | 328.50 | 344.00 | 344.00 | 4,308,736 |
| 2025-02-14 | 343.50 | 351.00 | 323.50 | 329.00 | 329.00 | 5,976,479 |
| 2025-02-13 | 343.00 | 345.00 | 331.50 | 342.00 | 342.00 | 4,613,003 |
| 2025-02-12 | 363.00 | 367.50 | 328.00 | 342.50 | 342.50 | 12,057,363 |
| 2025-02-11 | 345.50 | 365.50 | 342.00 | 357.00 | 357.00 | 13,241,858 |
| 2025-02-10 | 335.00 | 349.00 | 323.50 | 337.00 | 337.00 | 8,840,539 |
| 2025-02-07 | 319.50 | 348.00 | 319.50 | 335.00 | 335.00 | 1,595,825 |
| 2025-02-06 | 303.00 | 327.00 | 303.00 | 327.00 | 327.00 | 1,397,505 |
| 2025-02-05 | 296.00 | 302.00 | 292.00 | 297.50 | 297.50 | 1,183,030 |
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.