FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan
· Delayed Price · Currency is TWD 407.00
+0.50 (0.12%)
At close: Dec 5, 2025
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 407.00 | 0.12% | 1,090,622 |
| Dec 4, 2025 | 422.50 | 426.00 | 402.50 | 406.50 | 406.50 | -2.75% | 12,962,580 |
| Dec 3, 2025 | 387.50 | 418.00 | 387.50 | 418.00 | 418.00 | 10.00% | 12,510,780 |
| Dec 2, 2025 | 376.00 | 389.00 | 369.00 | 380.00 | 380.00 | 1.20% | 4,886,651 |
| Dec 1, 2025 | 376.00 | 378.00 | 367.00 | 375.50 | 375.50 | - | 3,427,850 |
| Nov 28, 2025 | 371.50 | 385.00 | 366.00 | 375.50 | 375.50 | 1.35% | 5,297,511 |
| Nov 27, 2025 | 380.50 | 384.00 | 369.50 | 370.50 | 370.50 | -1.20% | 7,691,057 |
| Nov 26, 2025 | 360.00 | 388.00 | 358.00 | 375.00 | 375.00 | 5.04% | 10,254,540 |
| Nov 25, 2025 | 360.00 | 372.00 | 355.00 | 357.00 | 357.00 | 3.78% | 7,383,773 |
| Nov 24, 2025 | 334.00 | 352.50 | 328.00 | 344.00 | 344.00 | 3.77% | 3,893,779 |
| Nov 21, 2025 | 340.00 | 347.00 | 331.50 | 331.50 | 331.50 | -7.01% | 3,114,228 |
| Nov 20, 2025 | 348.50 | 362.00 | 348.50 | 356.50 | 356.50 | 6.26% | 3,906,935 |
| Nov 19, 2025 | 345.00 | 347.00 | 333.00 | 335.50 | 335.50 | -2.61% | 2,495,709 |
| Nov 18, 2025 | 364.00 | 365.50 | 340.50 | 344.50 | 344.50 | -5.87% | 4,166,111 |
| Nov 17, 2025 | 359.00 | 378.00 | 356.50 | 366.00 | 366.00 | 2.95% | 5,807,732 |
| Nov 14, 2025 | 356.00 | 361.00 | 353.00 | 355.50 | 355.50 | -2.47% | 1,858,768 |
| Nov 13, 2025 | 359.00 | 373.00 | 354.00 | 364.50 | 364.50 | 1.96% | 4,363,374 |
| Nov 12, 2025 | 352.00 | 363.00 | 352.00 | 357.50 | 357.50 | 2.29% | 3,338,012 |
| Nov 11, 2025 | 355.00 | 369.00 | 349.50 | 349.50 | 349.50 | -1.13% | 4,141,173 |
| Nov 10, 2025 | 358.00 | 361.00 | 351.50 | 353.50 | 353.50 | -1.81% | 2,202,132 |
| Nov 7, 2025 | 352.00 | 361.50 | 352.00 | 360.00 | 360.00 | 0.98% | 2,952,642 |
| Nov 6, 2025 | 350.00 | 366.50 | 347.00 | 356.50 | 356.50 | 4.39% | 4,569,545 |
| Nov 5, 2025 | 339.50 | 343.00 | 331.00 | 341.50 | 341.50 | -1.59% | 2,349,548 |
| Nov 4, 2025 | 361.00 | 368.50 | 346.50 | 347.00 | 347.00 | -3.48% | 3,128,421 |
| Nov 3, 2025 | 363.50 | 363.50 | 353.00 | 359.50 | 359.50 | - | 2,077,631 |
| Oct 31, 2025 | 358.50 | 369.00 | 355.00 | 359.50 | 359.50 | - | 2,031,844 |
| Oct 30, 2025 | 372.00 | 377.50 | 355.00 | 359.50 | 359.50 | -3.36% | 3,398,591 |
| Oct 29, 2025 | 379.00 | 383.00 | 368.50 | 372.00 | 372.00 | 0.40% | 3,736,983 |
| Oct 28, 2025 | 366.00 | 377.50 | 364.50 | 370.50 | 370.50 | 1.23% | 5,518,770 |
| Oct 27, 2025 | 359.50 | 369.50 | 357.00 | 366.00 | 366.00 | 5.32% | 4,388,634 |
| Oct 23, 2025 | 351.00 | 357.00 | 347.50 | 347.50 | 347.50 | -2.25% | 1,817,160 |
| Oct 22, 2025 | 363.50 | 367.00 | 354.50 | 355.50 | 355.50 | -3.13% | 2,766,190 |
| Oct 21, 2025 | 362.00 | 367.50 | 356.50 | 367.00 | 367.00 | 2.37% | 3,664,160 |
| Oct 20, 2025 | 352.00 | 369.50 | 352.00 | 358.50 | 358.50 | 3.61% | 5,948,785 |
| Oct 17, 2025 | 352.00 | 355.50 | 344.50 | 346.00 | 346.00 | -2.54% | 1,698,703 |
| Oct 16, 2025 | 347.50 | 362.50 | 347.00 | 355.00 | 355.00 | 3.35% | 3,352,513 |
| Oct 15, 2025 | 346.00 | 351.50 | 340.50 | 343.50 | 343.50 | 0.29% | 2,407,254 |
| Oct 14, 2025 | 368.00 | 368.50 | 340.00 | 342.50 | 342.50 | -4.86% | 3,297,154 |
| Oct 13, 2025 | 348.00 | 360.00 | 347.50 | 360.00 | 360.00 | -3.36% | 3,723,823 |
| Oct 9, 2025 | 376.00 | 387.50 | 369.50 | 372.50 | 372.50 | 0.40% | 5,221,294 |
| Oct 8, 2025 | 365.00 | 373.00 | 354.00 | 371.00 | 371.00 | -0.93% | 4,703,800 |
| Oct 7, 2025 | 368.50 | 381.50 | 368.50 | 374.50 | 374.50 | 2.60% | 5,376,402 |
| Oct 3, 2025 | 366.50 | 367.00 | 358.00 | 365.00 | 365.00 | -0.14% | 2,509,746 |
| Oct 2, 2025 | 367.00 | 376.50 | 365.00 | 365.50 | 365.50 | 0.97% | 4,386,391 |
| Oct 1, 2025 | 359.50 | 364.50 | 353.50 | 362.00 | 362.00 | 2.12% | 3,640,591 |
| Sep 30, 2025 | 350.50 | 355.00 | 345.50 | 354.50 | 354.50 | 1.58% | 2,977,488 |
| Sep 26, 2025 | 351.00 | 357.00 | 333.00 | 349.00 | 349.00 | -1.13% | 5,191,840 |
| Sep 25, 2025 | 365.00 | 365.00 | 353.00 | 353.00 | 353.00 | -3.95% | 5,435,591 |
| Sep 24, 2025 | 396.50 | 397.00 | 367.50 | 367.50 | 367.50 | -6.73% | 8,617,063 |
| Sep 23, 2025 | 391.00 | 408.00 | 382.00 | 394.00 | 394.00 | 4.23% | 16,687,930 |
| Sep 22, 2025 | 360.50 | 378.00 | 360.50 | 378.00 | 378.00 | 4.85% | 852,976 |
| Sep 19, 2025 | 354.50 | 362.50 | 354.50 | 360.50 | 360.50 | 2.12% | 436,152 |
| Sep 18, 2025 | 359.00 | 359.00 | 352.50 | 353.00 | 353.00 | -0.56% | 338,409 |
| Sep 17, 2025 | 356.00 | 360.00 | 355.00 | 355.00 | 355.00 | -0.28% | 326,624 |
| Sep 16, 2025 | 357.00 | 357.00 | 352.50 | 356.00 | 356.00 | 1.14% | 335,428 |
| Sep 15, 2025 | 370.00 | 370.00 | 350.00 | 352.00 | 352.00 | -3.83% | 910,710 |
| Sep 12, 2025 | 371.50 | 373.00 | 366.00 | 366.00 | 366.00 | -1.35% | 512,186 |
| Sep 11, 2025 | 383.00 | 383.00 | 369.00 | 371.00 | 371.00 | -1.07% | 573,047 |
| Sep 10, 2025 | 373.00 | 375.00 | 368.50 | 375.00 | 375.00 | 1.35% | 727,817 |
| Sep 9, 2025 | 375.00 | 375.00 | 366.00 | 370.00 | 370.00 | -3.14% | 1,517,631 |
| Sep 8, 2025 | 365.00 | 393.50 | 360.50 | 382.00 | 382.00 | 5.67% | 15,414,430 |
| Sep 5, 2025 | 367.00 | 374.50 | 361.50 | 361.50 | 361.50 | -0.14% | 5,875,274 |
| Sep 4, 2025 | 375.00 | 385.00 | 357.00 | 362.00 | 362.00 | -1.36% | 9,314,530 |
| Sep 3, 2025 | 366.00 | 384.00 | 359.50 | 367.00 | 367.00 | 0.27% | 10,329,060 |
| Sep 2, 2025 | 370.00 | 373.00 | 346.00 | 366.00 | 366.00 | -0.14% | 8,818,175 |
| Sep 1, 2025 | 377.00 | 390.00 | 357.00 | 366.50 | 366.50 | -3.30% | 2,781,203 |
| Aug 29, 2025 | 369.50 | 379.00 | 362.00 | 379.00 | 379.00 | 5.28% | 2,903,834 |
| Aug 28, 2025 | 368.50 | 368.50 | 357.00 | 360.00 | 360.00 | -2.31% | 1,438,264 |
| Aug 27, 2025 | 363.00 | 370.00 | 357.00 | 368.50 | 368.50 | 3.22% | 2,464,147 |
| Aug 26, 2025 | 355.00 | 358.00 | 344.00 | 357.00 | 357.00 | 1.85% | 1,238,325 |
| Aug 25, 2025 | 345.00 | 359.00 | 345.00 | 350.50 | 350.50 | 6.86% | 2,243,510 |
| Aug 22, 2025 | 345.00 | 345.00 | 328.00 | 328.00 | 328.00 | -4.79% | 1,658,576 |
| Aug 21, 2025 | 341.50 | 350.00 | 341.50 | 344.50 | 344.50 | 2.84% | 1,175,971 |
| Aug 20, 2025 | 350.00 | 350.00 | 335.00 | 335.00 | 335.00 | -6.29% | 2,594,161 |
| Aug 19, 2025 | 367.00 | 367.00 | 346.00 | 357.50 | 357.50 | -0.69% | 3,570,499 |
| Aug 18, 2025 | 354.00 | 371.00 | 344.00 | 360.00 | 360.00 | 0.70% | 24,763,380 |
| Aug 15, 2025 | 341.50 | 365.50 | 333.00 | 357.50 | 357.50 | 7.36% | 35,242,060 |
| Aug 14, 2025 | 306.00 | 333.00 | 301.00 | 333.00 | 333.00 | 9.90% | 15,963,520 |
| Aug 13, 2025 | 303.50 | 318.00 | 299.00 | 303.00 | 303.00 | 1.34% | 12,661,870 |
| Aug 12, 2025 | 280.00 | 305.00 | 280.00 | 299.00 | 299.00 | 6.79% | 10,438,080 |
| Aug 11, 2025 | 271.50 | 283.50 | 270.50 | 280.00 | 280.00 | 1.45% | 3,913,356 |
| Aug 8, 2025 | 296.50 | 298.00 | 276.00 | 276.00 | 276.00 | -6.60% | 7,231,559 |
| Aug 7, 2025 | 296.00 | 304.00 | 295.00 | 295.50 | 295.50 | -0.17% | 2,699,119 |
| Aug 6, 2025 | 296.00 | 301.50 | 295.50 | 296.00 | 296.00 | -0.84% | 1,611,735 |
| Aug 5, 2025 | 308.00 | 311.50 | 297.50 | 298.50 | 298.50 | -1.16% | 3,844,305 |
| Aug 4, 2025 | 299.50 | 302.50 | 291.50 | 302.00 | 302.00 | -0.66% | 3,014,811 |
| Aug 1, 2025 | 300.00 | 309.00 | 298.50 | 304.00 | 304.00 | -0.98% | 4,581,500 |
| Jul 31, 2025 | 290.00 | 314.50 | 288.00 | 307.00 | 307.00 | 6.60% | 9,290,667 |
| Jul 30, 2025 | 297.50 | 299.50 | 288.00 | 288.00 | 288.00 | -2.37% | 3,500,828 |
| Jul 29, 2025 | 295.00 | 306.00 | 295.00 | 295.00 | 295.00 | -0.67% | 7,161,296 |
| Jul 28, 2025 | 297.00 | 299.00 | 292.50 | 297.00 | 297.00 | - | 2,566,646 |
| Jul 25, 2025 | 290.50 | 299.00 | 288.00 | 297.00 | 297.00 | 2.41% | 4,318,990 |
| Jul 24, 2025 | 286.00 | 300.00 | 285.00 | 290.00 | 290.00 | 2.84% | 8,505,783 |
| Jul 23, 2025 | 287.00 | 288.50 | 281.00 | 282.00 | 282.00 | -1.23% | 2,531,698 |
| Jul 22, 2025 | 298.00 | 305.00 | 283.00 | 285.50 | 285.50 | -3.71% | 6,655,723 |
| Jul 21, 2025 | 296.50 | 299.50 | 292.00 | 296.50 | 296.50 | - | 3,620,191 |
| Jul 18, 2025 | 292.50 | 300.00 | 286.50 | 296.50 | 296.50 | 1.89% | 5,089,776 |
| Jul 17, 2025 | 296.00 | 298.50 | 286.00 | 291.00 | 291.00 | -1.36% | 3,352,467 |
| Jul 16, 2025 | 290.00 | 295.50 | 286.50 | 295.00 | 295.00 | 2.43% | 3,595,795 |
| Jul 15, 2025 | 280.50 | 290.00 | 280.50 | 288.00 | 288.00 | 2.67% | 2,788,223 |