First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	34.250	34.750	33.950	34.050	34.050	1,167,567
2025-05-05	36.200	36.300	33.550	34.350	34.350	2,511,447
2025-05-02	35.150	35.500	34.500	35.500	35.500	2,799,510
2025-04-30	34.900	35.650	34.450	35.200	35.200	4,562,178
2025-04-29	33.800	34.150	33.450	34.050	34.050	1,704,348
2025-04-28	33.300	33.600	33.150	33.350	33.350	1,104,125
2025-04-25	33.350	33.400	32.800	33.050	33.050	1,257,915
2025-04-24	33.200	33.400	32.700	32.700	32.700	877,796
2025-04-23	33.100	33.750	32.850	32.900	32.900	2,046,661
2025-04-22	31.300	32.300	31.000	32.000	32.000	1,279,630
2025-04-21	33.000	33.000	31.500	31.550	31.550	1,497,170
2025-04-18	33.000	33.150	32.800	32.950	32.950	1,199,173
2025-04-17	32.950	33.400	32.600	32.950	32.950	1,621,434
2025-04-16	34.500	34.500	33.300	33.300	33.300	2,383,816
2025-04-15	34.600	34.850	34.100	34.700	34.700	2,343,575
2025-04-14	33.750	34.800	33.450	34.000	34.000	3,584,943
2025-04-11	31.650	33.000	29.600	33.000	33.000	3,830,882
2025-04-10	32.850	32.850	32.650	32.850	32.850	2,187,769
2025-04-09	30.300	31.200	29.900	29.900	29.900	5,071,791
2025-04-08	33.200	33.850	33.200	33.200	33.200	3,506,650
2025-04-07	36.850	36.850	36.850	36.850	36.850	539,278
2025-04-02	41.200	41.400	40.600	40.900	40.900	3,116,126
2025-04-01	41.000	42.150	41.000	41.600	41.600	6,021,638
2025-03-31	43.150	44.000	40.950	40.950	40.950	11,725,357
2025-03-28	47.500	48.750	43.150	45.200	45.200	70,225,817
2025-03-27	45.300	48.500	45.250	46.950	46.950	54,073,161
2025-03-26	43.700	46.600	43.650	44.700	44.700	31,674,151
2025-03-25	44.250	44.500	42.250	42.650	42.650	6,120,432
2025-03-24	43.500	44.250	43.050	43.800	43.800	6,231,822
2025-03-21	44.500	45.000	43.050	43.050	43.050	13,646,423
2025-03-20	43.500	44.150	42.950	43.050	43.050	5,115,588
2025-03-19	42.900	43.300	42.100	42.600	42.600	2,766,009
2025-03-18	42.450	43.200	42.050	42.750	42.750	4,129,639
2025-03-17	42.050	42.250	41.600	41.700	41.700	1,802,905
2025-03-14	41.400	42.600	41.400	42.350	42.350	4,186,562
2025-03-13	41.900	42.300	40.800	40.800	40.800	2,710,014
2025-03-12	42.100	42.500	41.200	41.200	41.200	2,462,838
2025-03-11	40.800	41.450	40.150	41.450	41.450	2,043,410
2025-03-10	41.550	42.050	41.200	41.900	41.900	1,755,129
2025-03-07	43.000	43.900	42.100	42.100	42.100	5,281,313
2025-03-06	44.500	44.700	42.500	42.500	42.500	9,734,369
2025-03-05	41.000	41.700	40.550	41.450	41.450	2,570,105
2025-03-04	41.000	41.750	40.700	40.900	40.900	3,724,690
2025-03-03	41.900	42.250	40.650	40.900	40.900	5,883,638
2025-02-27	44.200	46.700	43.800	43.800	43.800	24,688,980
2025-02-26	44.500	45.450	43.050	43.900	43.900	22,173,195
2025-02-25	41.800	42.250	41.200	41.350	41.350	1,882,808
2025-02-24	41.900	42.750	41.750	41.900	41.900	1,894,399
2025-02-21	43.800	43.800	41.600	41.900	41.900	4,923,423
2025-02-20	41.250	43.000	40.750	43.000	43.000	5,674,833
2025-02-19	41.500	41.550	40.550	40.750	40.750	2,517,197
2025-02-18	41.100	41.800	41.050	41.500	41.500	1,740,367
2025-02-17	42.600	43.250	41.600	42.000	42.000	5,038,422
2025-02-14	41.800	43.200	41.250	42.800	42.800	10,280,285
2025-02-13	40.100	42.350	40.000	41.300	41.300	8,095,264
2025-02-12	41.800	41.800	39.300	39.300	39.300	6,825,954
2025-02-11	43.000	44.150	41.900	42.400	42.400	30,289,464
2025-02-10	38.950	41.250	38.900	41.250	41.250	5,514,573
2025-02-07	37.950	37.950	37.350	37.500	37.500	836,267
2025-02-06	37.500	38.350	37.200	38.100	38.100	1,578,291

← NewerPage 7 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.