FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 296.00 | 302.00 | 292.00 | 297.50 | 297.50 | 1,183,030 |
| 2025-02-04 | 311.00 | 311.00 | 290.00 | 297.50 | 297.50 | 3,079,869 |
| 2025-02-03 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 538,594 |
| 2025-01-22 | 341.50 | 364.50 | 341.50 | 357.50 | 357.50 | 1,412,000 |
| 2025-01-21 | 330.50 | 338.00 | 326.50 | 336.00 | 336.00 | 1,201,000 |
| 2025-01-20 | 321.00 | 332.00 | 321.00 | 324.50 | 324.50 | 1,481,000 |
| 2025-01-17 | 349.50 | 349.50 | 322.50 | 332.00 | 332.00 | 2,914,000 |
| 2025-01-16 | 319.50 | 325.50 | 319.50 | 325.50 | 325.50 | 2,048,000 |
| 2025-01-15 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2,046,000 |
| 2025-01-14 | 275.00 | 276.00 | 269.50 | 269.50 | 269.50 | 891,000 |
| 2025-01-13 | 298.00 | 302.50 | 276.00 | 276.00 | 276.00 | 9,891,000 |
| 2025-01-10 | 301.50 | 316.00 | 300.00 | 306.50 | 306.50 | 12,747,000 |
| 2025-01-09 | 304.50 | 312.00 | 295.50 | 297.00 | 297.00 | 12,296,000 |
| 2025-01-08 | 296.00 | 310.00 | 285.50 | 308.00 | 308.00 | 20,792,000 |
| 2025-01-07 | 275.00 | 296.00 | 261.00 | 296.00 | 296.00 | 21,152,000 |
| 2025-01-06 | 256.00 | 270.00 | 255.00 | 269.50 | 269.50 | 2,099,000 |
| 2025-01-03 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | 1,133,000 |
| 2025-01-02 | 247.00 | 249.00 | 244.50 | 247.00 | 247.00 | 584,000 |
| 2024-12-31 | 247.50 | 247.50 | 246.50 | 247.50 | 247.50 | 550,000 |
| 2024-12-30 | 241.00 | 245.50 | 240.50 | 245.00 | 245.00 | 733,000 |
| 2024-12-27 | 240.00 | 245.50 | 240.00 | 245.00 | 245.00 | 1,203,000 |
| 2024-12-26 | 235.00 | 240.00 | 235.00 | 238.50 | 238.50 | 480,000 |
| 2024-12-25 | 231.50 | 238.50 | 230.00 | 238.00 | 238.00 | 398,000 |
| 2024-12-24 | 234.00 | 234.00 | 230.50 | 231.00 | 231.00 | 545,000 |
| 2024-12-23 | 240.00 | 240.00 | 235.00 | 235.00 | 235.00 | 792,000 |
| 2024-12-20 | 235.00 | 248.50 | 232.00 | 238.00 | 238.00 | 10,499,000 |
| 2024-12-19 | 226.50 | 237.00 | 224.00 | 237.00 | 237.00 | 5,770,000 |
| 2024-12-18 | 234.00 | 236.50 | 216.50 | 233.00 | 233.00 | 9,517,000 |
| 2024-12-17 | 233.00 | 236.50 | 227.00 | 236.50 | 236.50 | 4,678,000 |
| 2024-12-16 | 250.00 | 250.50 | 226.00 | 234.50 | 234.50 | 13,561,000 |
| 2024-12-13 | 238.00 | 250.00 | 234.50 | 244.50 | 244.50 | 22,905,000 |
| 2024-12-12 | 235.50 | 248.50 | 230.00 | 234.00 | 234.00 | 19,122,000 |
| 2024-12-11 | 218.00 | 226.50 | 218.00 | 226.50 | 226.50 | 1,515,000 |
| 2024-12-10 | 219.50 | 219.50 | 214.50 | 215.50 | 215.50 | 553,000 |
| 2024-12-09 | 220.00 | 220.00 | 218.00 | 218.50 | 218.50 | 480,000 |
| 2024-12-06 | 222.00 | 222.00 | 220.00 | 222.00 | 222.00 | 425,000 |
| 2024-12-05 | 225.00 | 225.00 | 218.50 | 222.00 | 222.00 | 752,000 |
| 2024-12-04 | 215.00 | 221.00 | 214.50 | 220.50 | 220.50 | 1,305,000 |
| 2024-12-03 | 209.50 | 211.50 | 209.50 | 210.50 | 210.50 | 417,000 |
| 2024-12-02 | 209.50 | 209.50 | 205.50 | 206.00 | 206.00 | 481,000 |
| 2024-11-29 | 192.00 | 207.00 | 192.00 | 207.00 | 207.00 | 777,000 |
| 2024-11-28 | 208.00 | 208.00 | 194.00 | 196.50 | 196.50 | 1,185,000 |
| 2024-11-27 | 214.50 | 221.50 | 209.50 | 210.00 | 210.00 | 11,871,000 |
| 2024-11-26 | 225.00 | 229.00 | 211.00 | 213.50 | 213.50 | 14,607,000 |
| 2024-11-25 | 208.00 | 226.50 | 208.00 | 226.50 | 226.50 | 7,415,000 |
| 2024-11-22 | 213.00 | 215.50 | 206.00 | 206.00 | 206.00 | 5,084,000 |
| 2024-11-21 | 210.00 | 216.50 | 207.00 | 211.00 | 211.00 | 9,452,000 |
| 2024-11-20 | 207.00 | 218.00 | 206.00 | 213.00 | 213.00 | 15,816,342 |
| 2024-11-19 | 188.00 | 202.00 | 187.00 | 202.00 | 202.00 | 5,865,000 |
| 2024-11-18 | 203.50 | 203.50 | 184.00 | 184.00 | 184.00 | 1,156,000 |
| 2024-11-15 | 210.00 | 210.00 | 201.50 | 203.50 | 203.50 | 561,000 |
| 2024-11-14 | 212.00 | 213.00 | 207.00 | 209.00 | 209.00 | 267,000 |
| 2024-11-13 | 212.00 | 212.00 | 206.50 | 208.00 | 208.00 | 291,000 |
| 2024-11-12 | 214.00 | 215.00 | 211.00 | 212.00 | 212.00 | 315,000 |
| 2024-11-11 | 206.00 | 212.50 | 206.00 | 212.00 | 212.00 | 587,000 |
| 2024-11-08 | 216.50 | 218.00 | 212.50 | 213.00 | 213.00 | 624,000 |
| 2024-11-07 | 203.00 | 212.00 | 203.00 | 210.50 | 210.50 | 566,000 |
| 2024-11-06 | 208.00 | 208.00 | 202.50 | 204.50 | 204.50 | 1,220,000 |
| 2024-11-05 | 212.00 | 216.00 | 210.00 | 210.00 | 210.00 | 1,107,000 |
| 2024-11-04 | 205.50 | 223.50 | 205.50 | 213.00 | 213.00 | 14,792,000 |
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.