First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.000	38.600	37.600	38.300	37.883	847,200
2026-07-22	37.800	38.550	37.750	37.850	37.850	1,293,021
2026-07-21	36.300	37.050	36.250	36.900	36.900	703,105
2026-07-20	37.100	37.100	35.000	36.100	36.100	1,750,000
2026-07-17	37.900	38.100	37.000	37.000	37.000	1,251,334
2026-07-16	38.750	38.900	38.250	38.250	38.250	587,250
2026-07-15	38.050	38.700	38.050	38.650	38.650	876,580
2026-07-14	38.550	38.550	37.350	37.800	37.800	1,238,012
2026-07-13	38.300	38.400	37.800	37.900	37.900	755,176
2026-07-10	38.100	38.100	38.100	38.100	38.100	0
2026-07-09	38.550	38.550	38.100	38.100	38.100	803,070
2026-07-08	38.600	38.800	38.050	38.450	38.450	799,639
2026-07-07	39.900	39.900	38.500	38.550	38.550	1,073,980
2026-07-06	40.000	40.500	39.500	39.550	39.550	1,898,015
2026-07-03	38.550	39.900	38.550	39.650	39.650	2,508,001
2026-07-02	38.500	38.650	38.100	38.650	38.650	761,588
2026-07-01	38.600	38.800	38.200	38.600	38.600	1,039,318
2026-06-30	38.050	38.250	37.850	38.250	38.250	807,657
2026-06-29	38.100	38.300	37.800	37.950	37.950	1,077,680
2026-06-26	38.700	38.700	37.800	38.050	38.050	2,353,750
2026-06-25	39.300	39.350	38.700	38.700	38.700	1,604,423
2026-06-24	38.900	39.350	38.600	39.350	39.350	1,139,458
2026-06-23	39.600	39.700	38.800	39.000	39.000	2,172,441
2026-06-22	39.500	39.950	39.400	39.600	39.600	1,855,050
2026-06-18	40.050	40.250	39.300	39.500	39.500	2,712,160
2026-06-17	40.000	40.550	39.700	40.050	40.050	1,250,220
2026-06-16	41.700	41.700	40.050	40.050	40.050	1,819,243
2026-06-15	41.000	41.750	40.650	41.450	41.450	2,759,948
2026-06-12	39.600	40.650	39.550	40.000	40.000	2,470,830
2026-06-11	38.500	39.100	38.200	38.950	38.950	1,473,051
2026-06-10	39.500	40.050	39.000	39.000	39.000	2,892,605
2026-06-09	39.700	41.000	39.300	40.550	40.550	3,171,217
2026-06-08	38.100	39.700	38.100	39.600	39.600	3,581,050
2026-06-05	42.950	43.000	41.350	42.000	42.000	6,580,794
2026-06-04	45.200	45.950	43.650	44.500	44.500	22,858,892
2026-06-03	41.900	45.200	41.200	45.200	45.200	15,862,208
2026-06-02	40.900	41.900	39.600	41.100	41.100	4,605,355
2026-06-01	40.050	40.500	39.400	40.050	40.050	2,516,885
2026-05-29	39.000	40.150	39.000	39.400	39.400	2,044,001
2026-05-28	39.950	40.250	38.550	38.800	38.800	1,896,615
2026-05-27	40.000	40.300	39.350	39.700	39.700	1,706,609
2026-05-26	41.000	41.000	39.400	39.550	39.550	1,989,306
2026-05-25	40.050	40.900	39.900	40.650	40.650	3,677,021
2026-05-22	39.000	39.600	38.550	39.300	39.300	1,652,790
2026-05-21	38.200	38.900	38.150	38.800	38.800	1,332,931
2026-05-20	37.700	38.200	37.700	38.000	38.000	1,034,001
2026-05-19	37.950	38.350	37.550	37.550	37.550	2,014,058
2026-05-18	38.400	38.400	37.700	38.150	38.150	1,436,843
2026-05-15	40.950	40.950	38.800	38.850	38.850	3,277,367
2026-05-14	41.600	42.000	40.550	40.600	40.600	2,745,799
2026-05-13	41.900	42.400	41.050	41.250	41.250	6,517,838
2026-05-12	40.500	41.150	40.000	40.900	40.900	5,321,564
2026-05-11	38.800	40.200	38.600	39.600	39.600	4,133,990
2026-05-08	39.050	39.050	37.800	37.900	37.900	2,004,286
2026-05-07	39.000	39.300	38.500	39.300	39.300	2,191,518
2026-05-06	38.350	38.550	37.900	38.400	38.400	1,560,492
2026-05-05	38.100	38.150	37.750	37.900	37.900	1,057,894
2026-05-04	37.650	38.200	37.650	37.850	37.850	1,293,375
2026-04-30	37.850	38.150	37.350	37.500	37.500	1,306,500
2026-04-29	38.050	38.600	38.000	38.000	38.000	839,591

← NewerPage 2 of 21 · 1,220 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.