First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	50.400	50.400	49.550	50.200	50.200	4,473,615
2026-01-19	49.000	50.700	48.350	50.400	50.400	7,360,735
2026-01-16	50.600	50.600	49.100	49.300	49.300	6,919,040
2026-01-15	51.000	51.900	50.000	50.200	50.200	9,132,435
2026-01-14	50.600	51.700	49.600	50.900	50.900	12,702,925
2026-01-13	50.200	50.700	48.900	50.400	50.400	19,690,799
2026-01-12	48.750	49.900	48.300	49.900	49.900	11,209,634
2026-01-09	48.000	48.100	46.600	47.700	47.700	6,212,059
2026-01-08	50.000	50.000	48.000	48.150	48.150	15,032,213
2026-01-07	51.300	51.900	50.600	51.200	51.200	17,905,996
2026-01-06	51.000	51.800	49.550	50.300	50.300	20,448,670
2026-01-05	48.800	50.200	48.400	48.750	48.750	12,741,325
2026-01-02	48.000	49.600	48.000	48.600	48.600	9,566,332
2025-12-31	50.700	51.100	48.200	48.250	48.250	26,503,297
2025-12-30	50.900	51.600	49.000	49.600	49.600	39,180,226
2025-12-29	52.500	54.400	52.300	54.400	54.400	14,838,009
2025-12-26	46.400	49.500	46.350	49.500	49.500	36,179,448
2025-12-24	46.450	47.700	45.000	45.000	45.000	24,915,334
2025-12-23	45.200	45.300	44.050	44.450	44.450	3,655,270
2025-12-22	44.150	45.000	44.050	44.500	44.500	5,121,871
2025-12-19	42.900	43.700	42.850	43.200	43.200	1,843,622
2025-12-18	43.350	44.100	42.800	42.900	42.900	2,496,521
2025-12-17	42.900	43.550	42.650	43.350	43.350	2,083,574
2025-12-16	44.500	44.550	42.100	42.850	42.850	5,777,176
2025-12-15	44.250	44.750	43.350	43.850	43.850	4,817,456
2025-12-12	44.850	47.200	44.650	44.750	44.750	17,563,434
2025-12-11	43.850	44.900	43.350	43.400	43.400	5,341,897
2025-12-10	44.000	44.000	43.000	43.900	43.900	5,680,709
2025-12-09	44.000	44.950	43.250	44.900	44.900	6,662,899
2025-12-08	46.300	46.550	43.750	44.300	44.300	16,458,782
2025-12-05	48.000	48.750	45.200	45.850	45.850	44,824,610
2025-12-04	44.500	47.750	43.600	47.750	47.750	33,745,567
2025-12-03	42.500	43.450	41.750	43.450	43.450	6,338,160
2025-12-02	42.950	43.300	41.900	42.100	42.100	10,171,066
2025-12-01	41.400	43.650	41.150	42.900	42.900	25,939,834
2025-11-28	39.500	39.900	39.250	39.700	39.700	1,546,286
2025-11-27	40.300	41.200	38.900	39.200	39.200	3,440,204
2025-11-26	39.200	39.700	38.500	39.550	39.550	1,848,604
2025-11-25	38.500	39.000	38.200	38.950	38.950	1,621,020
2025-11-24	37.750	38.250	37.750	38.000	38.000	1,015,190
2025-11-21	37.500	38.150	37.200	37.250	37.250	1,623,767
2025-11-20	38.300	38.800	38.100	38.500	38.500	1,454,513
2025-11-19	38.900	38.900	37.200	37.400	37.400	2,064,611
2025-11-18	39.000	39.600	38.000	38.250	38.250	2,619,010
2025-11-17	42.100	42.200	39.100	39.150	39.150	5,467,324
2025-11-14	42.200	42.800	41.550	41.900	41.900	3,036,030
2025-11-13	41.500	43.000	41.450	42.800	42.800	7,144,826
2025-11-12	41.450	41.500	40.850	40.950	40.950	1,573,769
2025-11-11	41.000	41.700	40.950	41.500	41.500	2,727,014
2025-11-10	40.050	40.850	39.500	40.500	40.500	1,792,415
2025-11-07	40.050	40.400	39.800	39.950	39.950	1,183,423
2025-11-06	40.300	40.650	39.800	40.400	40.400	1,744,400
2025-11-05	39.500	40.600	39.000	39.900	39.900	2,810,764
2025-11-04	41.450	42.200	40.300	40.300	40.300	3,304,005
2025-11-03	41.950	42.100	41.200	41.250	41.250	2,226,040
2025-10-31	42.500	42.500	41.650	41.950	41.950	3,263,200
2025-10-30	43.200	45.350	42.400	42.800	42.800	15,017,819
2025-10-29	42.450	42.600	41.550	41.700	41.700	3,150,120
2025-10-28	43.300	43.900	41.750	42.450	42.450	8,126,515
2025-10-27	41.800	43.000	41.700	42.150	42.150	7,360,214

← NewerPage 4 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.