First Copper Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	43.900	43.900	40.600	40.600	40.600	3,175,229
2024-08-02	45.600	46.150	45.100	45.100	45.100	2,306,662
2024-08-01	46.500	47.400	46.100	47.400	47.400	2,803,477
2024-07-31	45.200	45.650	44.850	45.300	45.300	1,004,262
2024-07-30	45.650	45.650	44.450	45.500	45.500	1,647,398
2024-07-29	47.700	47.700	45.700	45.850	45.850	2,112,368
2024-07-26	45.300	46.400	44.900	46.050	46.050	1,318,452
2024-07-23	46.000	46.850	46.000	46.550	46.550	1,281,658
2024-07-22	46.800	46.900	45.050	46.000	46.000	2,575,329
2024-07-19	47.200	47.450	46.400	46.500	46.500	4,185,968
2024-07-18	48.400	48.400	47.100	48.050	48.050	2,683,132
2024-07-17	48.550	49.200	48.350	48.350	48.350	2,598,630
2024-07-16	49.400	49.500	48.500	48.550	48.550	3,079,080
2024-07-15	50.200	50.300	49.400	49.400	49.400	1,480,953
2024-07-12	49.500	51.300	49.500	49.800	49.800	3,457,642
2024-07-11	50.400	50.600	49.400	50.400	50.400	2,559,869
2024-07-10	50.300	50.600	49.650	49.900	49.900	2,314,216
2024-07-09	50.900	51.400	48.950	50.700	50.700	5,136,765
2024-07-08	52.800	53.500	51.200	51.200	51.200	5,620,271
2024-07-05	52.400	52.500	51.100	51.900	51.900	3,301,393
2024-07-04	52.000	52.500	51.400	51.900	51.900	6,235,289
2024-07-03	50.000	51.000	50.000	51.000	51.000	4,313,393
2024-07-02	50.000	50.000	49.400	49.750	49.750	1,250,866
2024-07-01	49.650	50.200	49.300	49.750	49.750	1,954,292
2024-06-28	48.800	49.450	48.800	49.350	49.350	1,503,454
2024-06-27	49.600	50.100	48.800	48.800	48.800	2,446,894
2024-06-26	49.500	50.400	49.350	49.800	49.800	1,780,132
2024-06-25	49.000	50.300	47.700	50.300	50.300	3,349,055
2024-06-24	49.900	49.900	49.050	49.200	49.200	2,705,924
2024-06-21	51.000	51.300	50.100	50.100	50.100	2,113,077
2024-06-20	49.650	50.900	49.650	50.500	50.500	2,237,175
2024-06-19	50.700	50.700	49.500	49.650	49.650	2,468,791
2024-06-18	51.000	51.000	50.100	50.100	50.100	2,033,621
2024-06-17	50.400	51.800	50.100	50.700	50.700	3,091,225
2024-06-14	49.750	51.000	49.600	50.700	50.700	3,176,580
2024-06-13	50.300	50.800	49.400	50.100	50.100	3,616,999
2024-06-12	50.200	51.200	50.200	50.300	50.300	2,852,745
2024-06-11	52.300	52.300	49.750	50.200	50.200	6,529,693
2024-06-07	52.100	53.600	51.800	52.800	52.800	7,506,268
2024-06-06	51.800	52.500	51.300	51.500	51.500	3,386,605
2024-06-05	52.200	52.300	51.300	51.300	51.300	7,198,047
2024-06-04	52.300	54.400	52.100	53.400	53.400	12,707,984
2024-06-03	52.300	52.700	51.300	51.800	51.800	3,775,198
2024-05-31	50.700	52.200	50.700	52.200	52.200	8,893,036
2024-05-30	52.500	52.600	51.000	51.000	51.000	7,550,101
2024-05-29	55.200	55.300	53.200	53.200	53.200	6,821,421
2024-05-28	54.200	55.600	53.500	54.300	54.300	14,255,209
2024-05-27	53.400	53.800	52.400	53.000	53.000	11,031,073
2024-05-24	53.500	54.600	52.600	53.400	53.400	14,756,502
2024-05-23	56.500	57.000	53.900	54.000	54.000	36,152,770
2024-05-22	62.000	64.100	56.500	59.800	59.800	133,256,780
2024-05-21	56.600	59.400	56.500	59.400	59.400	42,248,932
2024-05-20	51.700	54.000	51.700	54.000	54.000	54,252,733
2024-05-17	50.100	50.600	48.600	49.100	49.100	8,900,548
2024-05-16	49.150	51.700	49.150	49.600	49.600	24,891,270
2024-05-15	48.400	50.400	47.950	48.150	48.150	25,993,105
2024-05-14	47.450	47.700	46.350	46.950	46.950	6,009,609
2024-05-13	46.550	47.200	45.650	46.300	46.300	3,670,802
2024-05-10	46.000	46.750	45.500	46.450	46.450	4,386,613
2024-05-09	45.800	46.500	45.050	45.300	45.300	3,775,725

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.4000 TWD
2022-07-14	1.0000 TWD
2021-09-14	0.8000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.