First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	37.700	38.250	37.700	38.250	38.250	899,693
2026-04-27	38.000	38.000	37.350	37.650	37.650	1,390,729
2026-04-24	38.400	38.650	37.500	38.000	38.000	1,587,065
2026-04-23	40.050	40.300	37.750	38.350	38.350	2,921,620
2026-04-22	39.850	40.050	39.400	39.500	39.500	2,120,366
2026-04-21	39.950	40.200	39.650	39.800	39.800	1,208,200
2026-04-20	40.700	40.800	39.700	39.700	39.700	2,704,403
2026-04-17	41.400	41.500	40.100	40.500	40.500	1,863,141
2026-04-16	41.100	41.550	40.800	41.250	41.250	1,312,008
2026-04-15	42.200	42.750	40.900	40.900	40.900	2,394,787
2026-04-14	42.100	42.750	41.550	41.650	41.650	3,085,607
2026-04-13	40.950	41.200	40.500	41.100	41.100	2,008,005
2026-04-10	40.200	40.850	40.200	40.500	40.500	1,136,473
2026-04-09	40.800	40.900	39.700	39.900	39.900	1,529,646
2026-04-08	40.450	40.900	40.200	40.600	40.600	1,310,540
2026-04-07	40.500	40.500	39.700	39.700	39.700	813,268
2026-04-02	41.000	41.400	39.900	39.950	39.950	1,373,589
2026-04-01	40.600	41.300	40.300	40.850	40.850	1,347,648
2026-03-31	40.150	40.750	39.600	39.700	39.700	1,369,276
2026-03-30	39.750	40.900	39.500	40.150	40.150	1,115,560
2026-03-27	40.050	41.150	39.600	40.500	40.500	1,186,100
2026-03-26	41.150	41.350	40.350	40.350	40.350	1,060,200
2026-03-25	41.200	41.200	40.700	40.950	40.950	965,179
2026-03-24	41.300	41.300	39.900	40.300	40.300	1,590,406
2026-03-23	40.550	41.200	39.950	40.450	40.450	1,829,550
2026-03-20	42.000	42.400	41.500	41.850	41.850	1,889,050
2026-03-19	42.350	42.350	41.550	41.550	41.550	2,645,674
2026-03-18	43.900	43.950	42.900	43.150	43.150	1,699,100
2026-03-17	42.700	43.850	42.700	43.250	43.250	2,128,427
2026-03-16	42.500	42.900	41.750	42.050	42.050	1,421,451
2026-03-13	42.300	43.050	42.200	42.450	42.450	1,438,162
2026-03-12	43.800	44.150	43.050	43.250	43.250	1,308,917
2026-03-11	43.600	44.300	43.300	44.250	44.250	1,646,360
2026-03-10	43.150	43.500	42.300	42.950	42.950	1,793,847
2026-03-09	41.300	41.500	39.900	41.400	41.400	2,398,154
2026-03-06	42.700	43.600	42.250	43.000	43.000	1,217,205
2026-03-05	43.200	43.950	42.650	43.250	43.250	1,772,862
2026-03-04	44.100	44.200	41.950	42.100	42.100	3,473,826
2026-03-03	46.600	46.850	45.000	45.100	45.100	2,762,662
2026-03-02	46.450	47.200	45.500	46.500	46.500	3,434,220
2026-02-26	46.800	47.200	46.100	46.500	46.500	2,686,882
2026-02-25	47.000	47.400	46.200	46.350	46.350	2,602,810
2026-02-24	46.000	47.000	46.000	46.550	46.550	3,682,346
2026-02-23	45.200	46.250	44.850	46.000	46.000	4,074,506
2026-02-11	43.750	44.700	43.500	44.700	44.700	2,201,717
2026-02-10	43.700	44.100	43.450	43.950	43.950	2,160,096
2026-02-09	43.300	43.450	42.650	43.200	43.200	2,319,991
2026-02-06	43.450	43.650	41.900	42.450	42.450	5,630,740
2026-02-05	46.200	46.400	44.500	44.500	44.500	6,465,366
2026-02-04	46.400	47.150	46.100	46.700	46.700	9,759,211
2026-02-03	45.100	46.400	44.800	45.150	45.150	9,379,830
2026-02-02	47.800	48.100	45.100	45.200	45.200	16,683,392
2026-01-30	55.600	56.800	50.000	50.100	50.100	46,128,962
2026-01-29	52.500	57.200	50.400	54.900	54.900	37,069,485
2026-01-28	50.700	52.500	50.600	52.000	52.000	14,953,471
2026-01-27	51.600	51.600	49.700	50.100	50.100	7,757,271
2026-01-26	50.500	52.500	50.500	51.500	51.500	17,957,144
2026-01-23	48.800	49.550	48.500	48.900	48.900	3,709,604
2026-01-22	50.000	50.500	48.300	48.350	48.350	7,898,131
2026-01-21	49.750	50.000	49.400	49.650	49.650	3,641,179

← NewerPage 3 of 5 · 244 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.