First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	33.300	34.400	32.800	34.400	34.400	2,190,772
2025-07-29	33.350	33.800	33.100	33.250	33.250	1,313,939
2025-07-28	33.850	33.950	33.250	33.700	33.700	1,148,241
2025-07-25	34.300	34.750	33.850	33.850	33.850	1,720,770
2025-07-24	35.900	35.900	34.150	34.400	34.400	2,583,160
2025-07-23	34.050	35.900	34.050	34.950	34.950	6,747,463
2025-07-22	34.150	34.650	33.050	33.050	33.050	2,369,012
2025-07-21	34.200	34.800	34.100	34.250	33.750	2,737,030
2025-07-18	33.800	33.850	33.400	33.700	33.208	853,713
2025-07-17	33.050	33.700	33.050	33.500	33.011	893,020
2025-07-16	33.050	33.350	32.950	33.050	32.568	788,001
2025-07-15	33.250	33.250	32.850	32.950	32.950	820,999
2025-07-14	33.500	34.050	33.000	33.000	33.000	1,716,209
2025-07-11	34.200	34.300	33.800	33.800	33.800	1,818,540
2025-07-10	34.400	34.400	33.350	34.350	34.350	5,485,011
2025-07-09	35.400	35.400	34.000	34.750	34.750	14,450,655
2025-07-08	32.550	32.550	31.850	32.200	32.200	705,020
2025-07-07	33.300	33.300	32.250	32.600	32.600	1,052,100
2025-07-04	34.550	34.650	33.550	33.550	33.550	1,980,016
2025-07-03	34.800	35.000	34.350	34.900	34.900	2,189,731
2025-07-02	34.650	35.100	34.300	34.300	34.300	2,256,608
2025-07-01	34.450	35.400	34.250	34.250	34.250	2,596,100
2025-06-30	35.400	35.650	34.050	34.250	34.250	3,646,363
2025-06-27	35.750	35.850	34.200	34.400	34.400	6,596,130
2025-06-26	33.000	33.600	33.000	33.200	33.200	1,154,569
2025-06-25	33.150	33.500	32.700	32.800	32.800	605,706
2025-06-24	32.150	33.000	31.900	33.000	33.000	1,030,565
2025-06-23	31.400	31.500	30.700	31.500	31.500	602,020
2025-06-20	32.650	32.650	31.500	31.750	31.750	1,097,206
2025-06-19	33.000	33.750	32.750	32.750	32.750	1,223,217
2025-06-18	32.850	33.100	32.650	33.000	33.000	450,028
2025-06-17	33.400	34.100	32.600	32.650	32.650	1,371,624
2025-06-16	32.900	33.100	32.450	33.100	33.100	378,953
2025-06-13	33.200	33.550	32.850	33.000	33.000	977,025
2025-06-12	33.050	33.300	32.800	33.200	33.200	524,046
2025-06-11	32.900	33.250	32.600	33.050	33.050	583,333
2025-06-10	32.500	33.350	32.500	32.800	32.800	1,085,632
2025-06-09	33.250	33.250	32.150	32.350	32.350	843,310
2025-06-06	33.050	33.450	32.850	32.950	32.950	637,530
2025-06-05	32.650	33.200	32.550	32.550	32.550	571,371
2025-06-04	32.150	32.950	32.150	32.650	32.650	822,300
2025-06-03	32.500	32.500	31.950	31.950	31.950	599,522
2025-06-02	32.950	33.700	32.150	32.150	32.150	1,220,381
2025-05-29	33.400	33.800	32.950	32.950	32.950	739,330
2025-05-28	33.800	34.200	32.900	33.050	33.050	974,010
2025-05-27	34.550	34.650	33.750	33.800	33.800	708,250
2025-05-26	34.000	34.700	33.950	34.250	34.250	1,062,618
2025-05-23	34.150	34.200	33.650	33.700	33.700	842,260
2025-05-22	34.400	34.650	34.050	34.200	34.200	677,335
2025-05-21	34.300	34.950	34.300	34.800	34.800	737,316
2025-05-20	34.500	34.750	34.250	34.250	34.250	660,385
2025-05-19	34.900	34.900	34.000	34.000	34.000	920,308
2025-05-16	34.850	34.950	34.600	34.950	34.950	886,076
2025-05-15	35.450	35.450	34.600	34.850	34.850	922,102
2025-05-14	35.150	35.600	34.700	35.300	35.300	1,671,074
2025-05-13	35.100	35.250	34.650	34.750	34.750	1,058,146
2025-05-12	34.600	35.300	34.600	34.800	34.800	1,648,321
2025-05-09	34.100	34.300	33.600	34.200	34.200	929,408
2025-05-08	34.050	34.300	33.850	34.100	34.100	830,304
2025-05-07	34.450	34.450	33.800	34.050	34.050	805,911

← NewerPage 6 of 21 · 1,216 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.