FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 203.50 | 214.00 | 203.50 | 207.00 | 207.00 | 6,046,000 |
| 2024-10-31 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0 |
| 2024-10-30 | 207.50 | 212.50 | 203.50 | 209.00 | 209.00 | 5,295,000 |
| 2024-10-29 | 208.50 | 214.00 | 201.00 | 207.50 | 207.50 | 14,349,000 |
| 2024-10-28 | 232.50 | 232.50 | 210.50 | 211.00 | 211.00 | 13,858,000 |
| 2024-10-25 | 234.00 | 240.00 | 231.00 | 233.50 | 233.50 | 1,650,000 |
| 2024-10-24 | 249.00 | 251.00 | 232.50 | 234.00 | 234.00 | 2,827,000 |
| 2024-10-23 | 242.00 | 253.00 | 242.00 | 250.00 | 250.00 | 2,014,000 |
| 2024-10-22 | 242.00 | 245.50 | 240.50 | 244.50 | 244.50 | 1,096,000 |
| 2024-10-21 | 234.50 | 247.00 | 234.50 | 243.50 | 243.50 | 1,989,000 |
| 2024-10-18 | 237.50 | 238.00 | 231.50 | 231.50 | 231.50 | 1,358,000 |
| 2024-10-17 | 237.00 | 240.00 | 232.50 | 235.00 | 235.00 | 1,576,000 |
| 2024-10-16 | 235.00 | 238.00 | 228.00 | 237.00 | 237.00 | 3,362,000 |
| 2024-10-15 | 252.50 | 254.00 | 236.50 | 239.00 | 239.00 | 3,578,000 |
| 2024-10-14 | 245.00 | 252.00 | 239.00 | 249.50 | 249.50 | 3,835,000 |
| 2024-10-11 | 249.00 | 258.00 | 243.50 | 246.00 | 246.00 | 29,450,000 |
| 2024-10-09 | 239.50 | 257.00 | 235.50 | 247.50 | 247.50 | 52,017,000 |
| 2024-10-08 | 216.00 | 234.50 | 212.00 | 234.50 | 234.50 | 44,846,000 |
| 2024-10-07 | 201.00 | 213.50 | 191.00 | 213.50 | 213.50 | 30,056,000 |
| 2024-10-04 | 193.50 | 198.00 | 186.00 | 194.50 | 194.50 | 18,903,000 |
| 2024-10-03 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-10-02 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 0 |
| 2024-10-01 | 178.50 | 193.00 | 178.00 | 191.50 | 191.50 | 24,358,000 |
| 2024-09-30 | 175.50 | 180.50 | 174.50 | 178.00 | 178.00 | 9,396,000 |
| 2024-09-27 | 196.50 | 198.00 | 175.50 | 175.50 | 175.50 | 27,251,000 |
| 2024-09-26 | 188.00 | 194.50 | 185.50 | 194.50 | 194.50 | 11,846,000 |
| 2024-09-25 | 188.00 | 196.00 | 181.50 | 185.00 | 185.00 | 19,618,000 |
| 2024-09-24 | 176.50 | 190.00 | 176.00 | 186.50 | 186.50 | 15,856,000 |
| 2024-09-23 | 180.00 | 185.50 | 176.00 | 176.50 | 176.50 | 9,800,000 |
| 2024-09-20 | 183.50 | 184.50 | 176.50 | 178.50 | 178.50 | 8,975,000 |
| 2024-09-19 | 178.00 | 183.00 | 174.00 | 181.50 | 181.50 | 22,798,000 |
| 2024-09-18 | 160.50 | 177.00 | 160.50 | 177.00 | 177.00 | 11,700,000 |
| 2024-09-16 | 164.00 | 165.50 | 161.00 | 161.00 | 161.00 | 3,476,000 |
| 2024-09-13 | 170.00 | 171.50 | 159.00 | 162.50 | 162.50 | 6,949,000 |
| 2024-09-12 | 162.50 | 170.00 | 161.00 | 169.50 | 169.50 | 6,045,000 |
| 2024-09-11 | 165.50 | 166.00 | 157.00 | 157.00 | 157.00 | 3,352,000 |
| 2024-09-10 | 169.00 | 172.00 | 161.50 | 164.50 | 164.50 | 7,790,000 |
| 2024-09-09 | 166.00 | 172.00 | 163.00 | 166.00 | 166.00 | 7,239,000 |
| 2024-09-06 | 173.50 | 176.50 | 169.50 | 171.00 | 171.00 | 4,778,000 |
| 2024-09-05 | 180.00 | 180.00 | 171.50 | 171.50 | 171.50 | 6,853,000 |
| 2024-09-04 | 166.00 | 184.00 | 165.00 | 174.50 | 174.50 | 12,999,000 |
| 2024-09-03 | 189.50 | 192.00 | 179.00 | 182.00 | 182.00 | 12,510,000 |
| 2024-09-02 | 189.50 | 190.50 | 180.00 | 187.50 | 187.50 | 10,782,000 |
| 2024-08-30 | 191.50 | 192.00 | 184.50 | 189.00 | 189.00 | 12,767,000 |
| 2024-08-29 | 175.00 | 192.00 | 174.00 | 189.50 | 189.50 | 19,995,000 |
| 2024-08-28 | 176.00 | 183.50 | 174.00 | 177.00 | 177.00 | 14,573,000 |
| 2024-08-27 | 170.00 | 174.50 | 168.50 | 173.00 | 173.00 | 4,200,000 |
| 2024-08-26 | 174.00 | 176.50 | 168.50 | 168.50 | 168.50 | 7,288,000 |
| 2024-08-23 | 164.00 | 174.50 | 162.50 | 172.00 | 172.00 | 14,867,000 |
| 2024-08-22 | 167.00 | 169.00 | 161.50 | 164.00 | 164.00 | 6,106,000 |
| 2024-08-21 | 163.00 | 171.50 | 162.00 | 165.50 | 165.50 | 12,225,000 |
| 2024-08-20 | 162.00 | 169.00 | 159.50 | 162.00 | 162.00 | 10,818,000 |
| 2024-08-19 | 153.50 | 163.50 | 150.50 | 161.50 | 161.50 | 8,418,000 |
| 2024-08-16 | 150.50 | 153.50 | 146.50 | 153.00 | 153.00 | 5,287,000 |
| 2024-08-15 | 145.50 | 149.50 | 143.50 | 146.00 | 146.00 | 3,872,000 |
| 2024-08-14 | 147.50 | 149.50 | 141.50 | 147.00 | 147.00 | 5,313,000 |
| 2024-08-13 | 143.00 | 148.00 | 140.50 | 144.50 | 144.50 | 6,406,000 |
| 2024-08-12 | 145.00 | 146.00 | 134.00 | 139.00 | 139.00 | 6,264,000 |
| 2024-08-09 | 154.50 | 155.50 | 143.00 | 144.00 | 144.00 | 6,334,000 |
| 2024-08-08 | 137.00 | 153.00 | 137.00 | 147.50 | 147.50 | 6,242,000 |
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.