First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	37.050	37.100	36.250	36.600	36.131	4,821,902
2023-02-08	36.500	38.350	36.300	37.050	36.575	24,961,733
2023-02-07	35.550	35.800	35.250	35.800	35.341	3,070,601
2023-02-06	35.300	36.500	35.050	35.800	35.341	6,043,740
2023-02-03	36.200	36.450	35.550	35.550	35.094	5,125,768
2023-02-02	36.750	36.750	35.950	36.450	35.983	7,820,424
2023-02-01	36.650	38.300	35.600	36.950	36.476	54,507,694
2023-01-31	33.500	36.550	33.450	36.550	36.081	21,257,824
2023-01-30	32.800	33.800	32.300	33.250	32.824	10,909,297
2023-01-17	31.700	31.900	31.550	31.750	31.343	2,362,175
2023-01-16	31.850	32.300	31.650	32.100	31.689	3,822,837
2023-01-13	31.800	32.000	31.300	32.000	31.590	7,171,728
2023-01-12	33.350	34.300	31.800	31.800	31.392	34,464,027
2023-01-11	30.900	32.350	30.600	31.700	31.294	12,116,546
2023-01-10	30.900	31.400	30.200	30.350	29.961	2,577,709
2023-01-09	30.400	31.250	30.250	30.600	30.208	4,215,614
2023-01-06	30.150	30.150	29.400	29.500	29.122	1,081,947
2023-01-05	30.250	30.250	29.650	29.700	29.319	1,079,534
2023-01-04	30.150	30.400	29.900	29.950	29.566	1,001,135
2023-01-03	30.000	30.250	29.200	30.150	29.764	1,402,709
2022-12-30	30.450	30.800	29.900	29.900	29.517	1,377,938
2022-12-29	30.350	30.500	29.700	30.050	29.665	2,000,311
2022-12-28	31.700	32.100	30.450	30.450	30.060	3,722,069
2022-12-27	31.750	31.750	31.000	31.000	30.603	1,301,190
2022-12-26	32.400	32.400	31.300	31.300	30.899	1,966,533
2022-12-23	31.450	31.950	31.050	31.950	31.540	2,419,713
2022-12-22	31.400	32.400	31.000	31.700	31.294	6,255,179
2022-12-21	30.000	31.200	30.000	30.900	30.504	3,062,529
2022-12-20	30.700	31.150	29.650	29.650	29.270	2,190,835
2022-12-19	31.300	31.300	30.600	30.700	30.306	1,537,252
2022-12-16	31.300	31.500	30.950	31.050	30.652	3,009,733
2022-12-15	32.200	33.200	31.800	32.050	31.639	7,266,846
2022-12-14	32.350	32.350	31.600	32.100	31.689	4,359,293
2022-12-13	30.900	32.600	30.800	32.000	31.590	8,142,977
2022-12-12	31.900	31.950	30.350	30.650	30.257	3,291,269
2022-12-09	31.700	32.000	31.400	31.800	31.392	3,111,967
2022-12-08	31.100	31.850	31.100	31.100	30.701	4,031,360
2022-12-07	31.000	31.400	30.200	30.600	30.208	2,086,110
2022-12-06	32.150	32.350	30.800	31.000	30.603	3,962,301
2022-12-05	32.000	32.650	32.000	32.150	31.738	3,783,976
2022-12-02	31.700	32.600	31.700	31.950	31.540	3,238,447
2022-12-01	32.000	32.450	31.750	31.750	31.343	5,120,051
2022-11-30	31.850	32.350	31.450	31.450	31.047	5,813,557
2022-11-29	30.750	31.700	30.750	31.650	31.244	2,640,201
2022-11-28	31.100	31.200	30.500	31.200	30.800	2,679,249
2022-11-25	31.900	33.600	31.450	31.600	31.195	9,783,427
2022-11-24	31.050	31.450	30.550	31.100	30.701	2,706,397
2022-11-23	31.450	31.950	30.950	31.000	30.603	3,569,091
2022-11-22	31.200	31.350	30.450	30.750	30.356	4,521,987
2022-11-21	31.750	33.100	31.550	31.800	31.392	6,173,592
2022-11-18	32.650	32.650	31.250	31.550	31.146	6,930,220
2022-11-17	33.100	33.400	32.500	32.950	32.528	5,085,586
2022-11-16	33.900	34.050	32.650	33.250	32.824	9,751,948
2022-11-15	33.500	34.400	33.000	34.200	33.762	33,743,809
2022-11-14	31.000	32.850	31.000	32.850	32.429	8,019,682
2022-11-11	31.250	31.500	29.900	29.900	29.517	8,123,144
2022-11-10	29.500	30.500	29.500	30.350	29.961	6,298,056
2022-11-09	30.650	30.750	29.500	29.800	29.418	8,627,062
2022-11-08	30.850	31.500	28.800	29.750	29.369	25,211,144
2022-11-07	28.450	30.300	27.750	30.300	29.912	12,770,158

← NewerPage 16 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.