Fiber Logic Communications Inc 3473
TPEX · Taiwan · Electronic Technology
TWD 78.00-1.50 (-1.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 78.00 | -1.89% | TWD 76.50 | TWD 79.50 | TWD 76.50 | 13.01K |
| 2026-10-01 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 80.20 | TWD 77.00 | 5.00K |
| 2026-09-30 | TWD 79.50 | 0.00% | TWD 76.50 | TWD 79.50 | TWD 76.50 | 14.01K |
| 2026-09-29 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 80.30 | TWD 76.50 |
| 13.12K |
| 2026-09-24 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 76.30 | 1.00K |
| 2026-09-23 | TWD 79.50 | 0.00% | TWD 76.30 | TWD 79.50 | TWD 76.30 | 5.33K |
| 2026-09-18 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 79.50 | 257 |
| 2026-09-16 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 79.50 | 1 |
| 2026-09-15 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 79.50 | 1 |
| 2026-09-14 | TWD 79.50 | 0.00% | TWD 76.30 | TWD 79.50 | TWD 76.30 | 6.00K |
| 2026-09-09 | TWD 79.50 | 0.00% | TWD 79.50 | TWD 79.50 | TWD 79.50 | 130 |
| 2026-09-08 | TWD 79.50 | -0.50% | TWD 78.50 | TWD 79.50 | TWD 78.00 | 1.80K |
| 2026-09-04 | TWD 79.90 | +1.14% | TWD 79.90 | TWD 79.90 | TWD 79.90 | 1 |
| 2026-09-03 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 79.00 | 1.00K |
| 2026-09-02 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 79.00 | 259 |
| 2026-08-31 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 79.00 | 1 |
| 2026-08-28 | TWD 79.00 | 0.00% | TWD 79.00 | TWD 79.00 | TWD 79.00 | 258 |
| 2026-08-27 | TWD 79.00 | +1.28% | TWD 78.00 | TWD 79.00 | TWD 76.40 | 2.50K |
| 2026-08-26 | TWD 78.00 | -3.70% | TWD 78.00 | TWD 80.90 | TWD 76.20 | 5.57K |
| 2026-08-25 | TWD 81.00 | 0.00% | TWD 81.00 | TWD 81.00 | TWD 81.00 | 1 |
| 2026-08-24 | TWD 81.00 | +2.53% | TWD 81.00 | TWD 81.00 | TWD 81.00 | 1.00K |
| 2026-08-21 | TWD 79.00 | -1.25% | TWD 79.00 | TWD 79.00 | TWD 77.30 | 8.00K |
| 2026-08-20 | TWD 80.00 | +1.91% | TWD 77.20 | TWD 80.00 | TWD 77.20 | 8.88K |
| 2026-08-19 | TWD 78.50 | +1.29% | TWD 77.20 | TWD 80.00 | TWD 77.20 | 14.91K |
| 2026-08-18 | TWD 77.50 | -1.90% | TWD 79.00 | TWD 79.00 | TWD 77.20 | 9.15K |
| 2026-08-17 | TWD 79.00 | -1.25% | TWD 80.00 | TWD 80.00 | TWD 77.10 | 15.77K |
| 2026-08-14 | TWD 80.00 | -0.62% | TWD 80.50 | TWD 80.60 | TWD 77.00 | 31.57K |
| 2026-08-13 | TWD 80.50 | -3.01% | TWD 83.00 | TWD 83.00 | TWD 80.10 | 23.38K |
| 2026-08-12 | TWD 83.00 | -1.19% | TWD 84.00 | TWD 84.00 | TWD 80.30 | 12.26K |
| 2026-08-11 | TWD 84.00 | +0.60% | TWD 83.50 | TWD 84.00 | TWD 80.30 | 6.19K |
| 2026-08-10 | TWD 83.50 | -0.48% | TWD 83.90 | TWD 83.90 | TWD 80.10 | 11.06K |
| 2026-08-07 | TWD 83.90 | +1.08% | TWD 83.00 | TWD 83.90 | TWD 83.00 | 1.13K |
| 2026-08-06 | TWD 83.00 | -1.54% | TWD 84.30 | TWD 85.10 | TWD 80.90 | 21.11K |
| 2026-08-05 | TWD 84.30 | -2.20% | TWD 84.00 | TWD 86.50 | TWD 84.00 | 23.11K |
| 2026-08-04 | TWD 86.20 | 0.00% | TWD 86.20 | TWD 86.20 | TWD 86.20 | 1 |
| 2026-08-03 | TWD 86.20 | -2.05% | TWD 88.00 | TWD 88.00 | TWD 83.90 | 22.01K |
| 2026-07-31 | TWD 88.00 | 0.00% | TWD 88.00 | TWD 88.00 | TWD 84.00 | 1.00K |
| 2026-07-30 | TWD 88.00 | -0.45% | TWD 88.40 | TWD 88.40 | TWD 84.60 | 4.12K |
| 2026-07-29 | TWD 88.40 | -0.56% | TWD 85.00 | TWD 88.40 | TWD 85.00 | 6.00K |
| 2026-07-28 | TWD 88.90 | -1.22% | TWD 88.00 | TWD 88.90 | TWD 85.00 | 2.20K |
| 2026-07-27 | TWD 90.00 | 0.00% | TWD 89.00 | TWD 90.00 | TWD 88.00 | 6.01K |
| 2026-07-24 | TWD 90.00 | +3.69% | TWD 88.00 | TWD 90.00 | TWD 85.00 | 12.07K |
| 2026-07-23 | TWD 86.80 | -3.45% | TWD 86.00 | TWD 89.00 | TWD 86.00 | 3.06K |
| 2026-07-22 | TWD 89.90 | 0.00% | TWD 89.90 | TWD 89.90 | TWD 89.90 | 1 |
| 2026-07-21 | TWD 89.90 | +1.01% | TWD 89.00 | TWD 89.90 | TWD 85.60 | 2.01K |
| 2026-07-20 | TWD 89.00 | -0.56% | TWD 89.50 | TWD 89.90 | TWD 85.60 | 8.12K |
| 2026-07-17 | TWD 89.50 | 0.00% | TWD 86.00 | TWD 89.50 | TWD 86.00 | 2.00K |
| 2026-07-16 | TWD 89.50 | -0.44% | TWD 89.90 | TWD 89.90 | TWD 89.50 | 6 |
| 2026-07-15 | TWD 89.90 | +0.67% | TWD 89.30 | TWD 90.00 | TWD 89.00 | 8.00K |
| 2026-07-14 | TWD 89.30 | 0.00% | TWD 92.00 | TWD 92.00 | TWD 86.00 | 12.00K |
| 2026-07-13 | TWD 89.30 | -2.93% | TWD 92.00 | TWD 92.00 | TWD 87.40 | 20.11K |
| 2026-07-09 | TWD 92.00 | +3.02% | TWD 89.30 | TWD 92.00 | TWD 89.00 | 7.23K |
| 2026-07-08 | TWD 89.30 | -1.11% | TWD 91.10 | TWD 91.10 | TWD 88.80 | 1.21K |
| 2026-07-07 | TWD 90.30 | -1.85% | TWD 88.80 | TWD 90.30 | TWD 88.80 | 22 |
| 2026-07-06 | TWD 92.00 | 0.00% | TWD 92.00 | TWD 92.00 | TWD 90.00 | 2.00K |
| 2026-07-03 | TWD 92.00 | +1.32% | TWD 90.30 | TWD 92.00 | TWD 90.00 | 8.00K |
| 2026-07-02 | TWD 90.80 | 0.00% | TWD 90.80 | TWD 90.80 | TWD 90.80 | 1 |
| 2026-07-01 | TWD 90.80 | +0.33% | TWD 90.20 | TWD 91.90 | TWD 90.00 | 16.00K |
| 2026-06-30 | TWD 90.50 | -0.55% | TWD 90.50 | TWD 90.50 | TWD 89.30 | 2.00K |
| 2026-06-29 | TWD 91.00 | -0.55% | TWD 92.00 | TWD 92.00 | TWD 89.20 | 6.00K |
| 2026-06-26 | TWD 91.50 | +1.67% | TWD 90.00 | TWD 91.50 | TWD 88.00 | 4.00K |
| 2026-06-25 | TWD 90.00 | -1.10% | TWD 91.00 | TWD 91.50 | TWD 87.50 | 7.01K |
| 2026-06-24 | TWD 91.00 | 0.00% | TWD 91.00 | TWD 91.00 | TWD 91.00 | 1 |
| 2026-06-23 | TWD 91.00 | -1.09% | TWD 90.20 | TWD 94.00 | TWD 89.00 | 23.01K |
| 2026-06-22 | TWD 92.00 | 0.00% | TWD 92.00 | TWD 92.00 | TWD 92.00 | 1 |
| 2026-06-18 | TWD 92.00 | 0.00% | TWD 89.90 | TWD 92.00 | TWD 89.00 | 6.01K |
| 2026-06-17 | TWD 92.00 | +2.22% | TWD 90.00 | TWD 92.00 | TWD 88.50 | 6.36K |
| 2026-06-16 | TWD 90.00 | -0.55% | TWD 90.50 | TWD 90.50 | TWD 88.30 | 16.06K |
| 2026-06-15 | TWD 90.50 | -0.55% | TWD 89.50 | TWD 91.00 | TWD 88.10 | 7.11K |
| 2026-06-12 | TWD 91.00 | 0.00% | TWD 91.00 | TWD 91.00 | TWD 90.00 | 8.00K |
| 2026-06-11 | TWD 91.00 | +0.89% | TWD 90.20 | TWD 91.00 | TWD 85.60 | 22.77K |
| 2026-06-10 | TWD 90.20 | +0.22% | TWD 90.30 | TWD 91.30 | TWD 87.20 | 15.02K |
| 2026-06-09 | TWD 90.00 | +2.27% | TWD 90.00 | TWD 90.30 | TWD 89.50 | 10.00K |
| 2026-06-08 | TWD 88.00 | -3.19% | TWD 86.10 | TWD 90.20 | TWD 86.10 | 2.08K |
| 2026-06-05 | TWD 90.90 | +0.66% | TWD 90.30 | TWD 90.90 | TWD 89.20 | 1.00K |
| 2026-06-04 | TWD 90.30 | +0.11% | TWD 90.20 | TWD 90.30 | TWD 89.40 | 22.74K |
| 2026-06-03 | TWD 90.20 | +1.12% | TWD 88.70 | TWD 90.30 | TWD 88.70 | 17.04K |
| 2026-06-02 | TWD 89.20 | -2.30% | TWD 90.10 | TWD 91.20 | TWD 89.10 | 16.04K |
| 2026-06-01 | TWD 91.30 | +1.44% | TWD 94.40 | TWD 94.40 | TWD 90.10 | 13.67K |
| 2026-05-29 | TWD 90.00 | -0.99% | TWD 90.90 | TWD 91.20 | TWD 90.00 | 24.01K |
| 2026-05-28 | TWD 90.90 | -2.26% | TWD 92.90 | TWD 92.90 | TWD 88.70 | 27.07K |
| 2026-05-27 | TWD 93.00 | 0.00% | TWD 93.00 | TWD 93.80 | TWD 90.00 | 18.01K |
| 2026-05-26 | TWD 93.00 | -0.64% | TWD 93.80 | TWD 93.80 | TWD 91.00 | 19.35K |
| 2026-05-25 | TWD 93.60 | +0.21% | TWD 93.30 | TWD 93.60 | TWD 92.00 | 17.61K |
| 2026-05-22 | TWD 93.40 | +2.64% | TWD 93.20 | TWD 96.80 | TWD 91.00 | 29.99K |
| 2026-05-21 | TWD 91.00 | -2.88% | TWD 93.70 | TWD 94.70 | TWD 91.00 | 7.26K |
| 2026-05-20 | TWD 93.70 | -3.60% | TWD 97.00 | TWD 97.00 | TWD 92.40 | 13.22K |
| 2026-05-19 | TWD 97.20 | +0.41% | TWD 96.80 | TWD 97.20 | TWD 96.80 | 132 |
| 2026-05-18 | TWD 96.80 | +2.22% | TWD 92.70 | TWD 96.80 | TWD 92.70 | 13.72K |
| 2026-05-15 | TWD 94.70 | -0.63% | TWD 94.30 | TWD 97.00 | TWD 92.50 | 22.01K |