First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	45.650	47.300	45.050	46.750	46.750	6,923,081
2024-05-06	45.900	47.300	45.700	46.000	46.000	6,871,584
2024-05-03	46.900	47.700	45.300	45.400	45.400	11,262,892
2024-05-02	48.900	48.900	47.550	47.750	47.750	9,792,600
2024-04-30	49.500	50.700	48.750	49.300	49.300	26,306,790
2024-04-29	47.450	50.000	46.300	47.750	47.750	26,525,845
2024-04-26	44.200	46.300	43.650	46.250	46.250	16,129,929
2024-04-25	45.050	45.200	43.000	43.100	43.100	10,225,079
2024-04-24	46.100	46.600	44.500	45.350	45.350	12,449,543
2024-04-23	47.850	48.850	45.000	45.900	45.900	16,637,371
2024-04-22	53.000	54.400	47.000	47.300	47.300	34,611,948
2024-04-19	53.500	54.800	49.000	51.700	51.700	31,673,819
2024-04-18	53.000	53.500	51.200	51.700	51.700	17,389,181
2024-04-17	50.600	54.700	50.500	51.800	51.800	32,120,700
2024-04-16	53.100	54.300	50.200	51.200	51.200	31,997,394
2024-04-15	53.900	56.300	50.700	50.700	50.700	32,980,830
2024-04-12	50.000	53.500	49.100	51.300	51.300	35,113,124
2024-04-11	51.300	51.500	48.600	49.100	49.100	20,748,680
2024-04-10	51.100	53.500	49.950	51.500	51.500	60,401,693
2024-04-09	46.550	49.750	46.500	49.750	49.750	30,264,676
2024-04-08	41.750	45.250	41.400	45.250	45.250	30,494,809
2024-04-03	42.000	42.800	40.950	41.150	41.150	12,461,708
2024-04-02	40.000	42.900	38.750	42.000	42.000	28,240,258
2024-04-01	39.550	40.900	38.100	40.000	40.000	27,258,685
2024-03-29	37.000	37.700	36.300	37.450	37.450	6,916,176
2024-03-28	35.950	37.300	35.950	36.250	36.250	4,746,755
2024-03-27	36.600	36.600	35.550	35.850	35.850	2,437,707
2024-03-26	36.050	37.300	35.350	36.150	36.150	7,819,533
2024-03-25	34.400	36.900	34.350	36.550	36.550	8,013,634
2024-03-22	35.300	35.350	34.000	34.100	34.100	3,573,864
2024-03-21	35.900	35.900	34.600	34.900	34.900	3,557,683
2024-03-20	35.300	35.750	34.000	35.200	35.200	8,283,746
2024-03-19	37.200	37.500	36.000	36.000	36.000	8,183,246
2024-03-18	38.000	40.300	37.600	37.600	37.600	22,157,092
2024-03-15	36.050	37.450	34.650	37.450	37.450	10,914,526
2024-03-14	37.350	37.450	35.350	36.100	36.100	16,849,641
2024-03-13	35.000	35.100	33.300	34.050	34.050	4,825,568
2024-03-12	32.400	35.400	32.400	34.600	34.600	12,197,868
2024-03-11	33.600	33.600	32.150	32.250	32.250	3,609,069
2024-03-08	32.500	33.800	32.300	33.600	33.600	8,279,609
2024-03-07	32.600	32.700	32.000	32.200	32.200	1,047,022
2024-03-06	32.000	33.000	31.800	32.750	32.750	2,093,800
2024-03-05	31.600	32.300	31.300	32.000	32.000	1,306,275
2024-03-04	31.200	32.300	31.200	31.600	31.600	1,073,910
2024-03-01	31.900	31.900	31.150	31.150	31.150	989,876
2024-02-29	32.000	32.000	31.400	31.750	31.750	627,285
2024-02-27	32.450	32.600	31.750	31.950	31.950	811,693
2024-02-26	32.450	32.900	32.350	32.450	32.450	669,249
2024-02-23	33.050	33.100	32.150	32.450	32.450	1,131,517
2024-02-22	32.800	32.950	32.500	32.700	32.700	872,314
2024-02-21	33.000	33.600	32.500	32.650	32.650	1,446,516
2024-02-20	33.000	33.750	32.850	33.000	33.000	3,673,968
2024-02-19	31.700	33.350	31.700	32.850	32.850	4,653,212
2024-02-16	31.200	31.800	31.050	31.650	31.650	1,021,837
2024-02-15	30.550	31.200	30.350	31.200	31.200	751,639
2024-02-05	30.450	30.700	30.200	30.650	30.650	499,544
2024-02-02	30.650	30.750	30.350	30.450	30.450	418,066
2024-02-01	30.800	30.950	30.550	30.550	30.550	340,969
2024-01-31	31.450	31.500	30.700	30.750	30.750	543,091
2024-01-30	31.700	31.750	31.000	31.250	31.250	630,640

← NewerPage 11 of 21 · 1,216 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.