First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.500	31.700	31.050	31.500	31.500	656,091
2024-01-26	31.400	31.650	31.000	31.150	31.150	572,904
2024-01-25	31.800	31.950	31.300	31.300	31.300	779,537
2024-01-24	31.150	31.800	31.100	31.250	31.250	843,996
2024-01-23	30.900	31.200	30.700	30.950	30.950	458,299
2024-01-22	30.450	31.050	30.450	30.700	30.700	477,774
2024-01-19	30.200	30.700	30.150	30.600	30.600	613,908
2024-01-18	30.050	30.450	30.000	30.150	30.150	418,990
2024-01-17	30.700	30.850	30.050	30.150	30.150	809,464
2024-01-16	31.150	31.350	30.500	30.750	30.750	966,691
2024-01-15	31.250	31.450	31.200	31.350	31.350	648,241
2024-01-12	31.300	31.300	30.900	31.000	31.000	379,691
2024-01-11	30.650	31.300	30.650	31.100	31.100	602,914
2024-01-10	31.000	31.250	30.500	30.700	30.700	1,228,930
2024-01-09	32.450	32.450	31.500	31.500	31.500	1,331,076
2024-01-08	32.150	32.300	31.750	32.200	32.200	1,039,595
2024-01-05	32.200	32.400	32.000	32.150	32.150	1,919,961
2024-01-04	32.600	33.900	32.300	32.500	32.500	11,384,757
2024-01-03	31.250	31.250	30.700	31.050	31.050	1,184,037
2024-01-02	32.050	32.050	31.350	31.350	31.350	1,180,509
2023-12-29	31.850	32.450	31.850	32.000	32.000	1,095,567
2023-12-28	32.200	33.000	32.100	32.100	32.100	2,548,505
2023-12-27	31.950	32.350	31.700	31.850	31.850	684,015
2023-12-26	31.800	32.400	31.800	31.950	31.950	772,830
2023-12-25	32.200	32.800	31.700	31.750	31.750	1,306,313
2023-12-22	33.000	33.000	32.100	32.150	32.150	1,499,547
2023-12-21	32.800	33.400	32.650	32.750	32.750	2,013,802
2023-12-20	32.750	34.300	32.650	33.450	33.450	8,134,327
2023-12-19	32.000	32.550	31.200	32.400	32.400	2,393,202
2023-12-18	32.800	32.850	31.900	32.200	32.200	2,983,243
2023-12-15	32.150	34.000	32.150	32.800	32.800	16,736,299
2023-12-14	31.650	31.900	31.350	31.600	31.600	1,313,056
2023-12-13	32.000	32.450	31.150	31.400	31.400	1,871,721
2023-12-12	31.000	32.000	31.000	31.600	31.600	2,951,457
2023-12-11	31.050	31.100	30.750	30.900	30.900	584,534
2023-12-08	31.000	31.250	30.700	30.750	30.750	880,520
2023-12-07	30.650	31.200	30.600	30.600	30.600	952,377
2023-12-06	31.300	31.300	30.650	31.000	31.000	1,115,541
2023-12-05	31.800	31.850	31.000	31.400	31.400	1,835,779
2023-12-04	31.250	33.150	31.250	31.950	31.950	7,359,550
2023-12-01	30.900	32.500	30.800	30.800	30.800	4,505,623
2023-11-30	30.450	30.450	29.950	30.400	30.400	581,942
2023-11-29	30.200	30.350	30.050	30.250	30.250	519,890
2023-11-28	29.550	30.200	29.550	30.050	30.050	321,251
2023-11-27	30.400	30.400	29.700	29.700	29.700	408,089
2023-11-24	30.400	30.750	30.050	30.100	30.100	486,021
2023-11-23	30.150	30.150	29.800	30.000	30.000	382,464
2023-11-22	30.400	30.450	30.050	30.150	30.150	525,504
2023-11-21	30.100	30.450	30.100	30.350	30.350	1,362,130
2023-11-20	29.800	29.900	29.600	29.800	29.800	253,884
2023-11-17	29.550	29.800	29.400	29.800	29.800	505,836
2023-11-16	29.800	29.800	29.400	29.500	29.500	387,072
2023-11-15	29.200	29.600	29.050	29.500	29.500	1,257,500
2023-11-14	28.550	28.900	28.550	28.800	28.800	302,272
2023-11-13	28.500	28.900	28.350	28.550	28.550	295,183
2023-11-10	28.500	28.700	28.500	28.500	28.500	208,318
2023-11-09	28.750	28.800	28.550	28.650	28.650	217,705
2023-11-08	29.050	29.050	28.700	28.750	28.750	224,443
2023-11-07	29.100	29.100	28.800	29.050	29.050	174,993
2023-11-06	28.950	29.200	28.750	29.100	29.100	381,944

← NewerPage 12 of 21 · 1,221 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.