FOCI Fiber Optic Communications, Inc. 3363
TPEX · Tayvan · Üretici İmalatı
TWD 673,00+32,00 (+%4,99)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 676,00 | +%5,46 | TWD 656,00 | TWD 680,00 | TWD 652,00 | 3,15M |
| 2026-10-01 | TWD 641,00 | -%1,23 | TWD 647,00 | TWD 655,00 | TWD 641,00 | 1,07M |
| 2026-09-30 | TWD 649,00 | -%0,46 | TWD 661,00 | TWD 671,00 | TWD 648,00 | 1,46M |
| 2026-09-29 | TWD 652,00 | %0,00 | TWD 645,00 | TWD 666,00 | TWD 643,00 | 1,53M |
| 2026-09-24 | TWD 652,00 | +%1,40 | TWD 636,00 | TWD 654,00 | TWD 629,00 | 1,58M |
| 2026-09-23 | TWD 643,00 | -%2,58 | TWD 660,00 | TWD 665,00 | TWD 631,00 | 2,88M |
| 2026-09-22 | TWD 660,00 | -%0,15 | TWD 677,00 | TWD 684,00 | TWD 655,00 | 2,67M |
| 2026-09-21 | TWD 661,00 | -%3,22 | TWD 685,00 | TWD 688,00 | TWD 657,00 | 2,24M |
| 2026-09-18 | TWD 683,00 | +%4,27 | TWD 671,00 | TWD 683,00 | TWD 658,00 | 2,57M |
| 2026-09-17 | TWD 655,00 | -%4,24 | TWD 698,00 | TWD 699,00 | TWD 653,00 | 4,02M |
| 2026-09-16 | TWD 684,00 | +%5,56 | TWD 647,00 | TWD 690,00 | TWD 647,00 | 3,03M |
| 2026-09-15 | TWD 648,00 | -%4,00 | TWD 669,00 | TWD 672,00 | TWD 647,00 | 2,55M |
| 2026-09-14 | TWD 675,00 | -%0,88 | TWD 660,00 | TWD 685,00 | TWD 656,00 | 2,14M |
| 2026-09-11 | TWD 681,00 | -%4,62 | TWD 698,00 | TWD 699,00 | TWD 679,00 | 2,38M |
| 2026-09-10 | TWD 714,00 | +%0,85 | TWD 706,00 | TWD 732,00 | TWD 694,00 | 4,36M |
| 2026-09-09 | TWD 708,00 | -%0,42 | TWD 730,00 | TWD 756,00 | TWD 701,00 | 6,15M |
| 2026-09-08 | TWD 711,00 | -%1,66 | TWD 728,00 | TWD 749,00 | TWD 707,00 | 4,10M |
| 2026-09-07 | TWD 723,00 | -%1,63 | TWD 740,00 | TWD 750,00 | TWD 717,00 | 4,01M |
| 2026-09-04 | TWD 735,00 | -%5,04 | TWD 802,00 | TWD 808,00 | TWD 717,00 | 8,52M |
| 2026-09-03 | TWD 774,00 | -%0,77 | TWD 798,00 | TWD 850,00 | TWD 767,00 | 8,71M |
| 2026-09-02 | TWD 780,00 | -%0,76 | TWD 786,00 | TWD 818,00 | TWD 757,00 | 6,61M |
| 2026-09-01 | TWD 786,00 | +%5,22 | TWD 742,00 | TWD 813,00 | TWD 735,00 | 7,46M |
| 2026-08-31 | TWD 747,00 | +%6,56 | TWD 683,00 | TWD 747,00 | TWD 683,00 | 6,67M |
| 2026-08-28 | TWD 701,00 | -%0,43 | TWD 703,00 | TWD 703,00 | TWD 678,00 | 4,41M |
| 2026-08-27 | TWD 704,00 | +%8,31 | TWD 656,00 | TWD 715,00 | TWD 648,00 | 9,56M |
| 2026-08-26 | TWD 650,00 | +%4,33 | TWD 630,00 | TWD 654,00 | TWD 623,00 | 6,03M |
| 2026-08-25 | TWD 623,00 | +%9,88 | TWD 556,00 | TWD 623,00 | TWD 549,00 | 3,36M |
| 2026-08-24 | TWD 567,00 | -%5,50 | TWD 601,00 | TWD 603,00 | TWD 565,00 | 1,94M |
| 2026-08-21 | TWD 600,00 | -%1,64 | TWD 610,00 | TWD 616,00 | TWD 598,00 | 1,92M |
| 2026-08-20 | TWD 610,00 | +%4,45 | TWD 589,00 | TWD 612,00 | TWD 589,00 | 2,90M |
| 2026-08-19 | TWD 584,00 | -%0,34 | TWD 569,00 | TWD 592,00 | TWD 561,00 | 1,99M |
| 2026-08-18 | TWD 586,00 | -%6,09 | TWD 620,00 | TWD 632,00 | TWD 584,00 | 3,84M |
| 2026-08-17 | TWD 624,00 | +%6,48 | TWD 593,00 | TWD 625,00 | TWD 585,00 | 3,77M |
| 2026-08-14 | TWD 586,00 | -%2,33 | TWD 600,00 | TWD 604,00 | TWD 580,00 | 2,66M |
| 2026-08-13 | TWD 600,00 | -%4,76 | TWD 654,00 | TWD 656,00 | TWD 598,00 | 5,46M |
| 2026-08-12 | TWD 630,00 | +%3,96 | TWD 616,00 | TWD 652,00 | TWD 612,00 | 4,38M |
| 2026-08-11 | TWD 606,00 | -%5,31 | TWD 640,00 | TWD 648,00 | TWD 603,00 | 4,11M |
| 2026-08-10 | TWD 640,00 | +%9,97 | TWD 604,00 | TWD 640,00 | TWD 603,00 | 2,74M |
| 2026-08-07 | TWD 582,00 | -%3,64 | TWD 604,00 | TWD 622,00 | TWD 571,00 | 2,72M |
| 2026-08-06 | TWD 604,00 | +%0,67 | TWD 590,00 | TWD 625,00 | TWD 587,00 | 3,87M |
| 2026-08-05 | TWD 600,00 | +%6,57 | TWD 606,00 | TWD 618,00 | TWD 589,00 | 3,14M |
| 2026-08-04 | TWD 563,00 | +%7,24 | TWD 542,00 | TWD 566,00 | TWD 528,00 | 3,97M |
| 2026-08-03 | TWD 525,00 | +%9,26 | TWD 499,00 | TWD 528,00 | TWD 492,00 | 2,08M |
| 2026-07-31 | TWD 480,50 | +%9,95 | TWD 480,50 | TWD 480,50 | TWD 473,00 | 1,44M |
| 2026-07-30 | TWD 437,00 | -%9,99 | TWD 460,00 | TWD 491,00 | TWD 437,00 | 3,84M |
| 2026-07-29 | TWD 485,50 | -%9,93 | TWD 536,00 | TWD 544,00 | TWD 485,50 | 2,60M |
| 2026-07-28 | TWD 539,00 | -%9,87 | TWD 566,00 | TWD 584,00 | TWD 539,00 | 3,52M |
| 2026-07-27 | TWD 598,00 | +%2,75 | TWD 574,00 | TWD 598,00 | TWD 566,00 | 4,02M |
| 2026-07-24 | TWD 582,00 | -%1,19 | TWD 576,00 | TWD 639,00 | TWD 570,00 | 7,67M |
| 2026-07-23 | TWD 589,00 | +%4,06 | TWD 568,00 | TWD 606,00 | TWD 557,00 | 4,17M |
| 2026-07-22 | TWD 566,00 | +%8,22 | TWD 544,00 | TWD 575,00 | TWD 544,00 | 3,05M |
| 2026-07-21 | TWD 523,00 | +%3,98 | TWD 512,00 | TWD 528,00 | TWD 504,00 | 1,80M |
| 2026-07-20 | TWD 503,00 | -%0,20 | TWD 492,00 | TWD 506,00 | TWD 458,50 | 3,22M |
| 2026-07-17 | TWD 504,00 | -%9,19 | TWD 519,00 | TWD 532,00 | TWD 504,00 | 2,04M |
| 2026-07-16 | TWD 555,00 | -%7,04 | TWD 582,00 | TWD 582,00 | TWD 542,00 | 2,18M |
| 2026-07-15 | TWD 597,00 | +%3,11 | TWD 594,00 | TWD 611,00 | TWD 583,00 | 2,03M |
| 2026-07-14 | TWD 579,00 | -%3,66 | TWD 596,00 | TWD 608,00 | TWD 541,00 | 2,79M |
| 2026-07-13 | TWD 601,00 | -%1,15 | TWD 615,00 | TWD 621,00 | TWD 582,00 | 2,62M |
| 2026-07-10 | TWD 608,00 | %0,00 | TWD 608,00 | TWD 608,00 | TWD 608,00 | 0 |
| 2026-07-09 | TWD 608,00 | -%5,00 | TWD 630,00 | TWD 633,00 | TWD 608,00 | 4,14M |
| 2026-07-08 | TWD 640,00 | +%9,03 | TWD 634,00 | TWD 645,00 | TWD 614,00 | 8,06M |
| 2026-07-07 | TWD 587,00 | +%2,26 | TWD 605,00 | TWD 631,00 | TWD 587,00 | 5,77M |
| 2026-07-06 | TWD 574,00 | -%1,20 | TWD 610,00 | TWD 618,00 | TWD 567,00 | 5,70M |
| 2026-07-03 | TWD 581,00 | +%9,83 | TWD 528,00 | TWD 581,00 | TWD 523,00 | 4,46M |
| 2026-07-02 | TWD 529,00 | -%1,49 | TWD 505,00 | TWD 532,00 | TWD 505,00 | 2,10M |
| 2026-07-01 | TWD 537,00 | -%7,09 | TWD 585,00 | TWD 590,00 | TWD 534,00 | 3,67M |
| 2026-06-30 | TWD 578,00 | +%1,94 | TWD 585,00 | TWD 592,00 | TWD 563,00 | 2,58M |
| 2026-06-29 | TWD 567,00 | -%1,39 | TWD 570,00 | TWD 591,00 | TWD 557,00 | 2,38M |
| 2026-06-26 | TWD 575,00 | -%8,59 | TWD 618,00 | TWD 622,00 | TWD 574,00 | 4,68M |
| 2026-06-25 | TWD 629,00 | -%6,12 | TWD 679,00 | TWD 680,00 | TWD 626,00 | 2,91M |
| 2026-06-24 | TWD 670,00 | -%2,19 | TWD 675,00 | TWD 684,00 | TWD 661,00 | 1,55M |
| 2026-06-23 | TWD 685,00 | -%3,79 | TWD 719,00 | TWD 739,00 | TWD 685,00 | 2,26M |
| 2026-06-22 | TWD 712,00 | %0,00 | TWD 718,00 | TWD 721,00 | TWD 704,00 | 1,74M |
| 2026-06-18 | TWD 712,00 | +%3,94 | TWD 684,00 | TWD 716,00 | TWD 673,00 | 2,76M |
| 2026-06-17 | TWD 685,00 | -%3,11 | TWD 700,00 | TWD 706,00 | TWD 682,00 | 2,79M |
| 2026-06-16 | TWD 707,00 | %0,00 | TWD 710,00 | TWD 739,00 | TWD 698,00 | 2,42M |
| 2026-06-15 | TWD 707,00 | -%4,07 | TWD 754,00 | TWD 757,00 | TWD 701,00 | 2,87M |
| 2026-06-12 | TWD 737,00 | +%1,24 | TWD 763,00 | TWD 763,00 | TWD 733,00 | 1,80M |
| 2026-06-11 | TWD 728,00 | -%2,54 | TWD 730,00 | TWD 755,00 | TWD 694,00 | 4,21M |
| 2026-06-10 | TWD 747,00 | -%10,00 | TWD 790,00 | TWD 802,00 | TWD 747,00 | 5,20M |
| 2026-06-09 | TWD 830,00 | +%0,12 | TWD 854,00 | TWD 854,00 | TWD 817,00 | 2,94M |
| 2026-06-08 | TWD 829,00 | -%8,70 | TWD 818,00 | TWD 845,00 | TWD 818,00 | 4,09M |
| 2026-06-05 | TWD 908,00 | +%8,10 | TWD 830,00 | TWD 923,00 | TWD 793,00 | 6,87M |
| 2026-06-04 | TWD 840,00 | -%4,98 | TWD 860,00 | TWD 884,00 | TWD 840,00 | 4,33M |
| 2026-06-03 | TWD 884,00 | +%9,95 | TWD 860,00 | TWD 884,00 | TWD 860,00 | 2,45M |
| 2026-06-02 | TWD 804,00 | -%0,62 | TWD 829,00 | TWD 864,00 | TWD 804,00 | 3,95M |
| 2026-06-01 | TWD 809,00 | +%1,51 | TWD 801,00 | TWD 833,00 | TWD 787,00 | 2,57M |
| 2026-05-29 | TWD 797,00 | -%2,21 | TWD 827,00 | TWD 827,00 | TWD 787,00 | 3,05M |
| 2026-05-28 | TWD 815,00 | -%3,78 | TWD 851,00 | TWD 851,00 | TWD 802,00 | 2,52M |
| 2026-05-27 | TWD 847,00 | -%4,29 | TWD 890,00 | TWD 900,00 | TWD 836,00 | 3,60M |