First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	31.500	31.850	31.150	31.700	31.294	952,089
2023-05-11	32.000	32.250	31.700	31.700	31.294	690,814
2023-05-10	31.700	32.300	31.700	32.150	31.738	687,380
2023-05-09	32.500	32.700	31.950	32.000	31.590	1,508,254
2023-05-08	33.600	33.800	32.600	32.600	32.182	1,711,920
2023-05-05	33.600	34.450	33.500	33.500	33.071	3,559,281
2023-05-04	32.500	34.000	32.300	33.950	33.515	6,597,829
2023-05-03	32.000	32.000	31.450	31.650	31.244	864,131
2023-05-02	32.150	32.300	31.700	31.950	31.540	1,083,440
2023-04-28	32.400	32.450	32.050	32.150	31.738	846,693
2023-04-27	32.100	32.200	31.650	32.000	31.590	872,157
2023-04-26	31.900	32.300	31.350	32.300	31.886	1,200,219
2023-04-25	32.950	33.250	32.000	32.100	31.689	1,867,958
2023-04-24	33.300	33.300	32.700	32.900	32.478	1,770,248
2023-04-21	34.700	34.900	33.150	33.300	32.873	3,617,759
2023-04-20	36.050	36.050	34.600	34.700	34.255	6,818,637
2023-04-19	34.850	36.850	34.700	36.300	35.835	17,999,165
2023-04-18	34.650	34.650	33.700	33.850	33.416	1,523,230
2023-04-17	34.600	34.700	34.000	34.650	34.206	1,286,119
2023-04-14	34.700	35.200	34.500	34.500	34.058	4,166,008
2023-04-13	34.400	34.600	34.150	34.150	33.712	1,227,939
2023-04-12	33.950	34.500	33.900	34.250	33.811	882,437
2023-04-11	34.200	34.250	33.850	33.850	33.416	718,218
2023-04-10	34.850	34.850	34.100	34.200	33.762	644,618
2023-04-07	34.550	34.850	34.150	34.550	34.107	1,484,207
2023-04-06	33.800	34.450	33.500	34.450	34.008	1,491,016
2023-03-31	33.500	33.900	33.300	33.900	33.465	758,627
2023-03-30	33.850	34.100	33.450	33.500	33.071	695,157
2023-03-29	33.800	34.050	33.400	33.750	33.317	643,671
2023-03-28	34.200	34.250	33.250	33.350	32.922	1,161,617
2023-03-27	34.150	34.500	34.050	34.100	33.663	1,132,978
2023-03-24	34.400	34.400	33.900	33.950	33.515	789,753
2023-03-23	34.100	34.400	34.000	34.100	33.663	1,068,023
2023-03-22	34.200	34.250	33.700	33.900	33.465	813,534
2023-03-21	34.250	34.650	33.750	33.850	33.416	1,374,223
2023-03-20	34.850	35.300	34.000	34.200	33.762	3,592,920
2023-03-17	32.500	33.200	32.500	33.050	32.626	1,019,948
2023-03-16	32.550	32.750	31.900	32.300	31.886	1,914,035
2023-03-15	33.700	33.750	33.200	33.200	32.774	1,026,310
2023-03-14	33.800	33.800	33.200	33.450	33.021	1,185,382
2023-03-13	33.700	33.850	32.700	33.800	33.367	2,099,233
2023-03-10	34.700	34.750	33.850	33.850	33.416	3,046,928
2023-03-09	35.400	35.700	35.150	35.150	34.699	1,258,945
2023-03-08	35.450	35.500	35.150	35.400	34.946	1,481,473
2023-03-07	36.250	36.250	35.600	35.850	35.390	1,810,697
2023-03-06	35.600	35.950	35.300	35.950	35.489	1,802,444
2023-03-03	35.550	35.700	35.200	35.300	34.847	1,186,769
2023-03-02	35.550	35.750	35.250	35.400	34.946	1,311,374
2023-03-01	36.250	36.250	35.000	35.300	34.847	2,272,455
2023-02-24	36.300	36.500	35.700	35.900	35.440	2,735,696
2023-02-23	36.450	36.750	36.300	36.350	35.884	1,793,748
2023-02-22	36.650	36.650	36.100	36.300	35.835	2,300,380
2023-02-21	37.200	37.300	36.700	36.750	36.279	2,247,187
2023-02-20	36.850	37.200	36.650	36.900	36.427	2,689,749
2023-02-17	37.000	37.200	36.550	36.850	36.378	3,839,813
2023-02-16	36.400	37.150	36.400	36.800	36.328	3,521,321
2023-02-15	36.950	37.100	36.150	36.400	35.933	4,848,192
2023-02-14	36.500	37.700	36.400	36.550	36.081	12,096,027
2023-02-13	36.000	36.050	35.450	35.600	35.144	2,601,708
2023-02-10	36.400	37.200	36.050	36.050	35.588	4,342,686

← NewerPage 15 of 21 · 1,222 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.