FOCI Fiber Optic Communications historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 535.00 | 550.00 | 516.00 | 517.00 | 517.00 | 1,491,490 |
| 2026-10-19 | 515.00 | 537.00 | 505.00 | 535.00 | 535.00 | 1,552,116 |
| 2026-10-16 | 524.00 | 538.00 | 523.00 | 531.00 | 531.00 | 1,368,663 |
| 2026-10-15 | 520.00 | 534.00 | 513.00 | 520.00 | 520.00 | 1,993,826 |
| 2026-10-14 | 547.00 | 572.00 | 543.00 | 559.00 | 559.00 | 2,462,693 |
| 2026-10-13 | 581.00 | 586.00 | 542.00 | 547.00 | 547.00 | 4,887,615 |
| 2026-10-12 | 634.00 | 634.00 | 601.00 | 602.00 | 602.00 | 5,949,613 |
| 2026-10-08 | 674.00 | 676.00 | 663.00 | 667.00 | 667.00 | 1,587,700 |
| 2026-10-07 | 656.00 | 693.00 | 656.00 | 679.00 | 679.00 | 4,573,941 |
| 2026-10-06 | 666.00 | 679.00 | 645.00 | 650.00 | 650.00 | 2,246,308 |
| 2026-10-05 | 682.00 | 688.00 | 663.00 | 664.00 | 664.00 | 2,777,285 |
| 2026-10-02 | 656.00 | 680.00 | 652.00 | 671.00 | 671.00 | 3,656,929 |
| 2026-10-01 | 647.00 | 655.00 | 641.00 | 641.00 | 641.00 | 1,068,478 |
| 2026-09-30 | 661.00 | 671.00 | 648.00 | 649.00 | 649.00 | 1,459,328 |
| 2026-09-29 | 645.00 | 666.00 | 643.00 | 652.00 | 652.00 | 1,532,303 |
| 2026-09-24 | 636.00 | 654.00 | 629.00 | 652.00 | 652.00 | 1,578,184 |
| 2026-09-23 | 660.00 | 665.00 | 631.00 | 643.00 | 643.00 | 2,882,336 |
| 2026-09-22 | 677.00 | 684.00 | 655.00 | 660.00 | 660.00 | 2,666,419 |
| 2026-09-21 | 685.00 | 688.00 | 657.00 | 661.00 | 661.00 | 2,236,140 |
Page 1 of 1 · 19 trading days
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.