FOCI Fiber Optic Communications, Inc. (TPEX:3363)
Taiwan
· Delayed Price · Currency is TWD 745.00
+6.00 (0.81%)
Apr 28, 2026, 1:30 PM CST
TPEX:3363 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 736.00 | 763.00 | 725.00 | 745.00 | 745.00 | 0.81% | 1,144,505 |
| Apr 27, 2026 | 821.00 | 821.00 | 739.00 | 739.00 | 739.00 | -9.99% | 1,313,529 |
| Apr 24, 2026 | 901.00 | 910.00 | 820.00 | 821.00 | 821.00 | -9.88% | 1,280,209 |
| Apr 23, 2026 | 998.00 | 1,025.00 | 873.00 | 911.00 | 911.00 | -4.71% | 9,468,922 |
| Apr 22, 2026 | 975.00 | 980.00 | 951.00 | 956.00 | 956.00 | -3.43% | 4,370,546 |
| Apr 21, 2026 | 1,000.00 | 1,065.00 | 966.00 | 990.00 | 990.00 | 0.20% | 6,887,814 |
| Apr 20, 2026 | 909.00 | 988.00 | 906.00 | 988.00 | 988.00 | 9.90% | 6,752,315 |
| Apr 17, 2026 | 852.00 | 912.00 | 850.00 | 899.00 | 899.00 | 8.31% | 6,431,868 |
| Apr 16, 2026 | 848.00 | 875.00 | 805.00 | 830.00 | 830.00 | 0.97% | 7,104,769 |
| Apr 15, 2026 | 750.00 | 822.00 | 750.00 | 822.00 | 822.00 | 9.89% | 5,658,989 |
| Apr 14, 2026 | 757.00 | 768.00 | 725.00 | 748.00 | 748.00 | 0.13% | 4,902,309 |
| Apr 13, 2026 | 780.00 | 780.00 | 738.00 | 747.00 | 747.00 | -4.72% | 3,951,656 |
| Apr 10, 2026 | 769.00 | 809.00 | 736.00 | 784.00 | 784.00 | 2.75% | 8,100,073 |
| Apr 9, 2026 | 704.00 | 763.00 | 704.00 | 763.00 | 763.00 | 5.97% | 1,255,523 |
| Apr 8, 2026 | 710.00 | 720.00 | 690.00 | 720.00 | 720.00 | 9.09% | 1,405,499 |
| Apr 7, 2026 | 629.00 | 660.00 | 629.00 | 660.00 | 660.00 | 10.00% | 577,501 |
| Apr 2, 2026 | 631.00 | 642.00 | 597.00 | 600.00 | 600.00 | -0.83% | 671,000 |
| Apr 1, 2026 | 593.00 | 605.00 | 593.00 | 605.00 | 605.00 | 10.00% | 544,386 |
| Mar 31, 2026 | 590.00 | 590.00 | 550.00 | 550.00 | 550.00 | -9.98% | 854,904 |
| Mar 30, 2026 | 601.00 | 615.00 | 601.00 | 611.00 | 611.00 | -4.83% | 594,937 |
| Mar 27, 2026 | 605.00 | 642.00 | 596.00 | 642.00 | 642.00 | 0.47% | 865,030 |
| Mar 26, 2026 | 654.00 | 670.00 | 639.00 | 639.00 | 639.00 | -5.75% | 1,053,488 |
| Mar 25, 2026 | 693.00 | 710.00 | 678.00 | 678.00 | 678.00 | 1.95% | 763,696 |
| Mar 24, 2026 | 696.00 | 706.00 | 657.00 | 665.00 | 665.00 | 0.61% | 6,561,576 |
| Mar 23, 2026 | 691.00 | 716.00 | 661.00 | 661.00 | 661.00 | -9.95% | 7,266,504 |
| Mar 20, 2026 | 704.00 | 734.00 | 682.00 | 734.00 | 734.00 | 9.88% | 10,960,441 |
| Mar 19, 2026 | 640.00 | 695.00 | 639.00 | 668.00 | 668.00 | 5.53% | 9,529,662 |
| Mar 18, 2026 | 611.00 | 634.00 | 592.00 | 633.00 | 633.00 | 3.77% | 5,165,521 |
| Mar 17, 2026 | 627.00 | 645.00 | 595.00 | 610.00 | 610.00 | -3.17% | 5,980,915 |
| Mar 16, 2026 | 659.00 | 682.00 | 606.00 | 630.00 | 630.00 | 0.96% | 7,528,970 |
| Mar 13, 2026 | 577.00 | 630.00 | 573.00 | 624.00 | 624.00 | 6.67% | 2,152,487 |
| Mar 12, 2026 | 582.00 | 610.00 | 582.00 | 585.00 | 585.00 | -3.62% | 1,568,985 |
| Mar 11, 2026 | 595.00 | 619.00 | 595.00 | 607.00 | 607.00 | 6.49% | 1,483,504 |
| Mar 10, 2026 | 550.00 | 585.00 | 542.00 | 570.00 | 570.00 | 6.94% | 2,024,127 |
| Mar 9, 2026 | 533.00 | 533.00 | 533.00 | 533.00 | 533.00 | -9.97% | 725,041 |
| Mar 6, 2026 | 586.00 | 600.00 | 578.00 | 592.00 | 592.00 | -3.43% | 1,569,086 |
| Mar 5, 2026 | 596.00 | 614.00 | 570.00 | 613.00 | 613.00 | 9.66% | 2,375,201 |
| Mar 4, 2026 | 605.00 | 605.00 | 559.00 | 559.00 | 559.00 | -9.98% | 2,509,383 |
| Mar 3, 2026 | 647.00 | 677.00 | 609.00 | 621.00 | 621.00 | -1.11% | 2,473,243 |
| Mar 2, 2026 | 570.00 | 639.00 | 570.00 | 628.00 | 628.00 | 4.32% | 2,195,881 |
| Feb 26, 2026 | 600.00 | 640.00 | 590.00 | 602.00 | 602.00 | 1.18% | 9,657,166 |
| Feb 25, 2026 | 573.00 | 596.00 | 557.00 | 595.00 | 595.00 | 7.99% | 9,236,545 |
| Feb 24, 2026 | 512.00 | 551.00 | 510.00 | 551.00 | 551.00 | 9.98% | 3,675,908 |
| Feb 23, 2026 | 470.00 | 501.00 | 464.50 | 501.00 | 501.00 | 9.87% | 5,570,785 |
| Feb 11, 2026 | 452.00 | 464.00 | 444.00 | 456.00 | 456.00 | 0.44% | 4,606,236 |
| Feb 10, 2026 | 444.00 | 463.00 | 441.00 | 454.00 | 454.00 | 3.30% | 5,933,998 |
| Feb 9, 2026 | 440.00 | 448.00 | 430.00 | 439.50 | 439.50 | 2.69% | 3,840,272 |
| Feb 6, 2026 | 428.50 | 428.50 | 409.00 | 428.00 | 428.00 | -1.50% | 2,954,296 |
| Feb 5, 2026 | 435.00 | 449.50 | 431.50 | 434.50 | 434.50 | -1.59% | 3,235,449 |
| Feb 4, 2026 | 429.00 | 441.50 | 422.00 | 441.50 | 441.50 | 3.15% | 4,239,486 |
| Feb 3, 2026 | 474.00 | 476.50 | 428.00 | 428.00 | 428.00 | -6.55% | 12,852,900 |
| Feb 2, 2026 | 406.00 | 458.00 | 401.50 | 458.00 | 458.00 | 9.96% | 11,353,410 |
| Jan 30, 2026 | 429.00 | 435.50 | 410.00 | 416.50 | 416.50 | -3.70% | 3,740,226 |
| Jan 29, 2026 | 447.00 | 455.00 | 430.00 | 432.50 | 432.50 | -1.26% | 6,556,187 |
| Jan 28, 2026 | 425.00 | 447.50 | 424.50 | 438.00 | 438.00 | 5.29% | 7,537,450 |
| Jan 27, 2026 | 414.50 | 432.00 | 413.50 | 416.00 | 416.00 | 1.96% | 5,551,889 |
| Jan 26, 2026 | 413.00 | 418.00 | 406.50 | 408.00 | 408.00 | -1.09% | 1,749,939 |
| Jan 23, 2026 | 420.00 | 420.00 | 406.50 | 412.50 | 412.50 | 0.12% | 1,468,862 |
| Jan 22, 2026 | 418.00 | 435.00 | 410.50 | 412.00 | 412.00 | 1.10% | 3,795,678 |
| Jan 21, 2026 | 414.50 | 428.50 | 407.00 | 407.50 | 407.50 | -1.81% | 3,375,054 |
| Jan 20, 2026 | 402.50 | 427.00 | 402.00 | 415.00 | 415.00 | 3.11% | 3,900,535 |
| Jan 19, 2026 | 401.50 | 406.50 | 398.00 | 402.50 | 396.66 | 0.25% | 1,598,239 |
| Jan 16, 2026 | 410.00 | 439.00 | 401.50 | 401.50 | 395.67 | -3.25% | 3,600,869 |
| Jan 15, 2026 | 423.00 | 428.00 | 415.00 | 415.00 | 408.98 | -1.66% | 1,022,074 |
| Jan 14, 2026 | 414.00 | 423.00 | 411.00 | 422.00 | 415.88 | 1.56% | 2,142,047 |
| Jan 13, 2026 | 435.50 | 436.00 | 413.50 | 415.50 | 409.47 | -4.04% | 3,372,798 |
| Jan 12, 2026 | 435.00 | 439.00 | 425.50 | 433.00 | 426.72 | 0.93% | 2,770,013 |
| Jan 9, 2026 | 428.50 | 435.00 | 421.00 | 429.00 | 422.78 | 0.12% | 2,315,937 |
| Jan 8, 2026 | 421.00 | 435.00 | 416.50 | 428.50 | 422.28 | 2.15% | 3,132,069 |
| Jan 7, 2026 | 435.50 | 440.00 | 419.50 | 419.50 | 413.41 | -2.67% | 4,030,670 |
| Jan 6, 2026 | 443.00 | 443.00 | 426.50 | 431.00 | 424.75 | -2.60% | 4,013,700 |
| Jan 5, 2026 | 456.50 | 458.00 | 431.50 | 442.50 | 436.08 | -2.43% | 5,646,479 |
| Jan 2, 2026 | 465.00 | 468.50 | 448.00 | 453.50 | 446.92 | -0.87% | 8,179,677 |
| Dec 31, 2025 | 419.00 | 457.50 | 419.00 | 457.50 | 450.86 | 9.98% | 6,895,912 |
| Dec 30, 2025 | 408.00 | 423.00 | 406.50 | 416.00 | 409.96 | 1.96% | 3,733,138 |
| Dec 29, 2025 | 425.00 | 425.50 | 408.00 | 408.00 | 402.08 | -3.89% | 4,371,255 |
| Dec 26, 2025 | 428.50 | 434.00 | 421.50 | 424.50 | 418.34 | 0.24% | 4,612,421 |
| Dec 24, 2025 | 417.00 | 428.50 | 413.00 | 423.50 | 417.36 | 2.05% | 4,853,143 |
| Dec 23, 2025 | 412.50 | 427.00 | 409.00 | 415.00 | 408.98 | 1.22% | 6,669,600 |
| Dec 22, 2025 | 408.50 | 418.50 | 401.50 | 410.00 | 404.05 | 0.74% | 4,226,603 |
| Dec 19, 2025 | 413.00 | 419.50 | 396.00 | 407.00 | 401.09 | 2.01% | 7,122,877 |
| Dec 18, 2025 | 412.50 | 417.00 | 395.50 | 399.00 | 393.21 | -4.55% | 1,678,995 |
| Dec 17, 2025 | 409.00 | 427.50 | 409.00 | 418.00 | 411.93 | 1.70% | 1,182,577 |
| Dec 16, 2025 | 423.00 | 423.50 | 391.00 | 411.00 | 405.04 | -3.41% | 1,655,047 |
| Dec 15, 2025 | 411.00 | 427.50 | 411.00 | 425.50 | 419.33 | 1.19% | 1,096,993 |
| Dec 12, 2025 | 412.00 | 422.00 | 410.00 | 420.50 | 414.40 | 3.06% | 1,255,669 |
| Dec 11, 2025 | 405.50 | 410.00 | 405.50 | 408.00 | 402.08 | 1.24% | 911,650 |
| Dec 10, 2025 | 403.00 | 404.50 | 400.00 | 403.00 | 397.15 | - | 678,190 |
| Dec 9, 2025 | 396.50 | 407.50 | 395.00 | 403.00 | 397.15 | -0.12% | 1,307,762 |
| Dec 8, 2025 | 408.50 | 408.50 | 403.50 | 403.50 | 397.65 | -0.86% | 956,564 |
| Dec 5, 2025 | 406.00 | 408.00 | 403.00 | 407.00 | 401.09 | 0.12% | 1,090,622 |
| Dec 4, 2025 | 422.50 | 426.00 | 402.50 | 406.50 | 400.60 | -2.75% | 12,962,580 |
| Dec 3, 2025 | 387.50 | 418.00 | 387.50 | 418.00 | 411.93 | 10.00% | 12,510,780 |
| Dec 2, 2025 | 376.00 | 389.00 | 369.00 | 380.00 | 374.49 | 1.20% | 4,886,651 |
| Dec 1, 2025 | 376.00 | 378.00 | 367.00 | 375.50 | 370.05 | - | 3,427,850 |
| Nov 28, 2025 | 371.50 | 385.00 | 366.00 | 375.50 | 370.05 | 1.35% | 5,297,511 |
| Nov 27, 2025 | 380.50 | 384.00 | 369.50 | 370.50 | 365.12 | -1.20% | 7,691,057 |
| Nov 26, 2025 | 360.00 | 388.00 | 358.00 | 375.00 | 369.56 | 5.04% | 10,254,540 |
| Nov 25, 2025 | 360.00 | 372.00 | 355.00 | 357.00 | 351.82 | 3.78% | 7,383,773 |
| Nov 24, 2025 | 334.00 | 352.50 | 328.00 | 344.00 | 339.01 | 3.77% | 3,893,779 |