First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	31.650	32.350	31.550	31.550	31.550	5,069,267
2023-08-07	31.700	32.100	31.000	31.600	31.600	13,025,246
2023-08-04	34.200	34.200	34.200	34.200	34.200	6,418,786
2023-08-02	37.950	37.950	37.950	37.950	37.950	7,716,379
2023-08-01	32.200	34.500	32.200	34.500	34.500	13,182,293
2023-07-31	32.300	32.300	31.300	31.400	31.400	1,954,191
2023-07-28	33.350	33.350	32.250	32.500	32.500	4,038,068
2023-07-27	31.850	32.750	31.250	32.150	32.150	3,577,374
2023-07-26	31.500	31.900	31.000	31.100	31.100	867,291
2023-07-25	30.300	31.250	30.300	31.150	31.150	842,295
2023-07-24	30.600	30.600	30.050	30.400	30.400	674,672
2023-07-21	31.000	31.400	30.700	30.850	30.850	554,533
2023-07-20	30.500	31.300	30.400	31.200	31.200	836,348
2023-07-19	30.800	31.100	30.500	30.500	30.500	924,541
2023-07-18	31.900	31.900	31.200	31.200	30.800	1,192,426
2023-07-17	32.200	32.200	31.400	31.600	31.195	1,195,457
2023-07-14	31.450	32.200	31.450	31.900	31.491	1,696,705
2023-07-13	31.050	31.400	30.800	30.900	30.504	814,450
2023-07-12	31.000	31.000	30.350	30.600	30.208	644,929
2023-07-11	31.100	31.100	30.800	31.000	30.603	390,245
2023-07-10	30.600	31.200	30.350	30.800	30.405	662,771
2023-07-07	31.200	31.200	30.150	30.650	30.257	1,359,291
2023-07-06	31.650	31.650	31.200	31.200	30.800	1,357,241
2023-07-05	31.950	32.100	31.700	31.800	31.392	584,356
2023-07-04	31.950	32.200	31.750	31.950	31.540	704,902
2023-07-03	31.900	32.100	31.700	31.950	31.540	656,456
2023-06-30	32.000	32.000	31.550	31.650	31.244	712,329
2023-06-29	32.100	32.300	31.850	31.900	31.491	608,842
2023-06-28	31.850	32.250	31.750	31.850	31.442	779,790
2023-06-27	32.100	32.150	31.500	31.550	31.146	1,021,709
2023-06-26	32.300	32.400	32.100	32.150	31.738	528,348
2023-06-21	32.400	32.750	32.150	32.700	32.281	721,597
2023-06-20	33.000	33.050	32.400	32.400	31.985	731,033
2023-06-19	32.800	33.200	32.700	32.950	32.528	765,541
2023-06-16	32.900	32.950	32.600	32.700	32.281	903,343
2023-06-15	32.700	32.850	32.250	32.400	31.985	791,772
2023-06-14	32.600	33.000	32.350	32.650	32.231	1,093,142
2023-06-13	32.700	32.750	32.200	32.200	31.787	809,657
2023-06-12	33.300	33.350	32.350	32.600	32.182	983,773
2023-06-09	33.550	33.650	33.000	33.250	32.824	1,275,161
2023-06-08	33.500	33.650	33.150	33.350	32.922	1,291,571
2023-06-07	33.300	33.450	33.100	33.350	32.922	1,355,466
2023-06-06	32.900	33.700	32.800	33.100	32.676	2,352,417
2023-06-05	32.750	33.800	32.550	32.800	32.380	2,496,094
2023-06-02	32.600	32.650	32.350	32.400	31.985	962,737
2023-06-01	32.000	32.350	31.800	32.200	31.787	684,051
2023-05-31	32.200	32.250	31.800	31.950	31.540	603,446
2023-05-30	32.550	32.550	31.850	32.000	31.590	829,864
2023-05-29	31.800	32.200	31.700	32.100	31.689	1,158,018
2023-05-26	31.650	31.700	31.300	31.400	30.997	871,100
2023-05-25	31.950	32.000	31.600	31.600	31.195	1,057,429
2023-05-24	32.000	32.200	31.850	32.100	31.689	554,865
2023-05-23	32.100	32.150	31.750	32.050	31.639	653,838
2023-05-22	31.800	32.100	31.600	31.950	31.540	699,091
2023-05-19	32.400	32.500	31.800	31.850	31.442	784,575
2023-05-18	32.550	32.600	32.150	32.200	31.787	988,291
2023-05-17	31.550	32.350	31.500	32.350	31.935	1,138,862
2023-05-16	31.450	31.850	31.250	31.650	31.244	732,000
2023-05-15	31.550	31.550	31.150	31.250	30.849	713,396
2023-05-12	31.500	31.850	31.150	31.700	31.294	952,089

← NewerPage 14 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.