First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.800	43.000	41.700	42.150	42.150	7,360,214
2025-10-23	41.000	41.400	40.050	40.100	40.100	2,702,056
2025-10-22	40.500	40.700	40.200	40.300	40.300	1,845,857
2025-10-21	41.850	42.200	40.900	41.000	41.000	3,577,556
2025-10-20	41.000	42.000	40.500	41.850	41.850	4,378,959
2025-10-17	40.800	40.950	40.000	40.350	40.350	2,636,360
2025-10-16	41.400	41.800	40.300	41.000	41.000	5,756,809
2025-10-15	42.000	42.250	40.200	40.400	40.400	5,608,386
2025-10-14	44.000	44.200	41.450	42.250	42.250	10,442,106
2025-10-13	43.200	44.700	42.700	43.350	43.350	13,531,583
2025-10-09	43.850	47.600	43.150	46.150	46.150	40,124,074
2025-10-08	44.750	47.600	43.950	44.200	44.200	47,479,991
2025-10-07	40.250	44.200	40.200	44.200	44.200	23,296,759
2025-10-03	39.150	40.300	39.050	40.200	40.200	8,022,648
2025-10-02	39.300	39.850	38.500	38.800	38.800	7,755,814
2025-10-01	41.800	41.850	39.500	39.550	39.550	13,074,021
2025-09-30	44.000	44.250	41.150	42.300	42.300	49,151,533
2025-09-29	41.950	41.950	41.950	41.950	41.950	0
2025-09-26	40.300	41.950	39.900	41.950	41.950	42,036,743
2025-09-25	38.150	38.150	38.150	38.150	38.150	3,923,956
2025-09-24	34.300	35.450	34.300	34.700	34.700	4,656,867
2025-09-23	33.950	34.150	33.600	33.950	33.950	834,212
2025-09-22	33.800	34.350	33.650	33.800	33.800	838,199
2025-09-19	34.050	34.200	33.600	33.750	33.750	829,035
2025-09-18	33.950	34.450	33.750	34.000	34.000	1,193,084
2025-09-17	33.550	34.200	33.550	33.850	33.850	871,466
2025-09-16	33.400	34.400	33.400	33.550	33.550	1,475,548
2025-09-15	33.700	33.850	33.100	33.150	33.150	766,216
2025-09-12	33.500	33.850	33.400	33.700	33.700	1,473,862
2025-09-11	33.800	33.800	32.800	32.850	32.850	1,321,291
2025-09-10	33.500	33.750	33.150	33.500	33.500	1,118,345
2025-09-09	33.900	34.100	33.500	33.550	33.550	1,097,859
2025-09-08	34.500	34.800	33.700	33.800	33.800	1,902,310
2025-09-05	35.200	35.200	33.850	34.750	34.750	1,985,656
2025-09-04	34.850	35.200	34.400	35.150	35.150	1,526,253
2025-09-03	34.800	35.500	34.600	34.700	34.700	2,829,423
2025-09-02	34.200	34.750	34.000	34.200	34.200	1,018,817
2025-09-01	34.600	34.850	33.800	34.100	34.100	1,235,303
2025-08-29	34.850	34.850	34.250	34.300	34.300	1,102,008
2025-08-28	34.300	34.800	34.150	34.500	34.500	1,010,050
2025-08-27	34.000	34.750	34.000	34.250	34.250	1,189,210
2025-08-26	34.800	34.800	33.950	34.000	34.000	827,919
2025-08-25	34.250	34.750	34.100	34.600	34.600	1,208,159
2025-08-22	34.150	34.350	33.650	33.950	33.950	818,504
2025-08-21	33.850	34.450	33.800	33.800	33.800	838,052
2025-08-20	34.650	34.650	33.350	33.800	33.800	1,085,000
2025-08-19	35.500	35.600	34.300	34.300	34.300	1,804,310
2025-08-18	35.800	36.000	35.050	35.350	35.350	3,866,200
2025-08-15	34.900	35.550	33.800	35.500	35.500	2,793,155
2025-08-14	34.200	35.350	34.200	34.800	34.800	4,554,628
2025-08-13	34.000	34.800	33.600	33.900	33.900	2,244,095
2025-08-12	33.400	33.850	33.250	33.650	33.650	1,144,040
2025-08-11	33.650	33.650	32.850	33.250	33.250	1,082,317
2025-08-08	32.800	33.750	32.600	33.200	33.200	2,165,425
2025-08-07	33.050	33.100	32.500	32.550	32.550	870,749
2025-08-06	32.450	32.950	32.450	32.800	32.800	844,115
2025-08-05	32.700	32.900	32.400	32.450	32.450	1,025,003
2025-08-04	32.900	32.900	32.050	32.700	32.700	945,000
2025-08-01	32.150	32.800	31.750	32.550	32.550	1,596,425
2025-07-31	33.100	33.200	32.200	32.950	32.950	4,017,102

← NewerPage 5 of 21 · 1,221 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.