First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	28.950	29.200	28.750	29.100	29.100	381,944
2023-11-03	28.750	29.050	28.550	28.700	28.700	645,307
2023-11-02	28.550	28.950	28.550	28.550	28.550	365,248
2023-11-01	28.400	28.700	28.250	28.450	28.450	270,729
2023-10-31	28.900	29.550	28.350	28.350	28.350	505,647
2023-10-30	28.750	29.100	28.350	28.900	28.900	402,336
2023-10-27	28.500	28.900	28.450	28.450	28.450	363,554
2023-10-26	29.050	29.350	28.600	28.600	28.600	628,767
2023-10-25	28.800	29.050	28.650	29.050	29.050	595,309
2023-10-24	28.400	28.700	28.050	28.550	28.550	375,319
2023-10-23	28.000	28.700	27.950	28.400	28.400	472,064
2023-10-20	28.600	28.600	27.550	28.050	28.050	630,042
2023-10-19	28.600	28.700	28.150	28.300	28.300	559,000
2023-10-18	28.800	28.950	28.500	28.600	28.600	470,154
2023-10-17	29.250	29.300	28.900	28.900	28.900	369,502
2023-10-16	29.250	29.750	29.200	29.300	29.300	465,927
2023-10-13	29.500	29.600	29.200	29.250	29.250	375,213
2023-10-12	29.450	29.500	29.200	29.500	29.500	377,148
2023-10-11	29.150	29.400	29.000	29.200	29.200	550,390
2023-10-06	29.100	29.100	28.850	28.850	28.850	257,319
2023-10-05	28.750	29.100	28.750	28.900	28.900	225,123
2023-10-04	29.050	29.050	28.450	28.700	28.700	498,251
2023-10-03	29.550	29.550	29.050	29.100	29.100	391,297
2023-10-02	29.500	29.700	29.350	29.500	29.500	348,969
2023-09-28	29.050	29.450	29.050	29.400	29.400	364,224
2023-09-27	29.400	29.400	29.000	29.050	29.050	267,028
2023-09-26	29.350	29.400	29.100	29.100	29.100	317,996
2023-09-25	29.400	29.450	29.200	29.350	29.350	191,404
2023-09-22	29.200	29.450	29.050	29.400	29.400	310,433
2023-09-21	29.550	29.700	29.200	29.300	29.300	432,611
2023-09-20	29.900	29.950	29.650	29.650	29.650	302,331
2023-09-19	30.200	30.200	29.900	29.950	29.950	362,739
2023-09-18	30.000	30.400	30.000	30.100	30.100	423,729
2023-09-15	30.100	30.550	30.000	30.100	30.100	1,189,797
2023-09-14	29.850	30.000	29.650	30.000	30.000	411,736
2023-09-13	29.400	30.300	29.100	29.800	29.800	970,185
2023-09-12	29.300	29.350	29.000	29.200	29.200	305,135
2023-09-11	29.350	29.650	29.100	29.150	29.150	472,720
2023-09-08	29.300	29.550	29.150	29.300	29.300	418,142
2023-09-07	29.800	29.850	29.350	29.400	29.400	631,369
2023-09-06	30.050	30.200	29.800	29.800	29.800	497,754
2023-09-05	30.400	30.600	30.000	30.050	30.050	511,170
2023-09-04	30.350	30.750	30.200	30.350	30.350	1,640,301
2023-09-01	29.900	30.100	29.450	30.000	30.000	879,739
2023-08-31	29.450	29.800	29.400	29.700	29.700	561,009
2023-08-30	29.150	29.500	28.950	29.500	29.500	809,249
2023-08-29	28.650	29.100	28.400	29.100	29.100	689,481
2023-08-28	29.250	29.250	28.700	28.700	28.700	1,191,720
2023-08-25	29.400	29.400	29.000	29.250	29.250	924,646
2023-08-24	29.550	30.150	29.500	29.550	29.550	877,101
2023-08-23	29.300	29.800	29.300	29.550	29.550	493,109
2023-08-22	29.800	29.850	29.300	29.350	29.350	895,237
2023-08-21	30.250	30.250	29.600	29.800	29.800	1,138,955
2023-08-18	30.150	30.950	29.850	30.250	30.250	1,793,235
2023-08-17	29.650	29.900	29.000	29.850	29.850	1,334,887
2023-08-16	30.000	30.000	29.000	29.600	29.600	1,283,665
2023-08-15	29.850	30.150	29.850	30.000	30.000	850,030
2023-08-14	30.550	30.550	29.800	29.850	29.850	2,290,671
2023-08-11	31.300	31.400	30.600	30.650	30.650	1,712,698
2023-08-10	31.050	31.900	31.000	31.000	31.000	3,569,248

← NewerPage 13 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.