First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	36.800	37.750	36.700	36.950	36.950	873,190
2025-02-04	36.650	36.700	36.000	36.250	36.250	440,878
2025-02-03	36.900	37.000	36.000	36.650	36.650	579,213
2025-01-22	37.150	37.400	36.850	37.300	37.300	540,028
2025-01-21	36.800	37.900	36.800	36.900	36.900	718,402
2025-01-20	38.700	38.700	36.950	37.300	37.300	1,876,001
2025-01-17	36.250	37.650	36.250	37.350	37.350	1,347,224
2025-01-16	36.350	36.850	36.150	36.300	36.300	468,605
2025-01-15	36.150	37.100	36.000	36.050	36.050	1,208,120
2025-01-14	35.150	35.950	35.150	35.900	35.900	598,819
2025-01-13	35.150	35.150	34.050	35.000	35.000	1,081,525
2025-01-10	36.300	36.800	35.250	35.250	35.250	1,154,240
2025-01-09	36.900	37.550	36.100	36.300	36.300	850,750
2025-01-08	36.700	36.900	36.200	36.600	36.600	583,639
2025-01-07	37.450	37.800	36.750	36.750	36.750	499,980
2025-01-06	36.700	37.600	36.350	37.300	37.300	734,025
2025-01-03	37.050	37.350	36.550	36.550	36.550	420,315
2025-01-02	36.800	37.400	36.650	36.700	36.700	502,526
2024-12-31	37.250	37.250	36.650	37.150	37.150	404,546
2024-12-30	37.500	37.750	37.400	37.400	37.400	170,265
2024-12-27	37.550	37.700	37.300	37.650	37.650	250,965
2024-12-26	37.450	37.900	37.450	37.650	37.650	355,531
2024-12-25	37.700	37.950	37.350	37.450	37.450	328,064
2024-12-24	37.850	38.200	37.550	37.700	37.700	302,677
2024-12-23	37.100	38.150	37.050	37.950	37.950	777,670
2024-12-20	37.000	37.450	36.550	36.600	36.600	659,647
2024-12-19	37.150	37.400	36.900	37.200	37.200	425,092
2024-12-18	37.200	37.900	36.900	37.700	37.700	403,108
2024-12-17	37.000	38.000	37.000	37.300	37.300	644,145
2024-12-16	38.050	38.250	37.000	37.000	37.000	1,133,911
2024-12-13	39.050	39.050	38.100	38.300	38.300	895,676
2024-12-12	39.400	39.650	39.050	39.200	39.200	516,049
2024-12-11	39.450	39.450	38.900	38.950	38.950	615,486
2024-12-10	39.000	40.250	39.000	39.050	39.050	1,504,588
2024-12-09	39.050	39.150	38.400	38.650	38.650	742,654
2024-12-06	39.050	39.450	38.950	39.000	39.000	427,391
2024-12-05	39.550	39.600	38.850	38.900	38.900	807,983
2024-12-04	39.650	39.850	39.350	39.500	39.500	479,260
2024-12-03	39.100	39.700	39.100	39.450	39.450	464,055
2024-12-02	39.700	40.050	38.850	38.900	38.900	1,086,014
2024-11-29	39.450	39.550	39.000	39.550	39.550	312,674
2024-11-28	39.850	39.900	38.900	39.400	39.400	549,142
2024-11-27	41.000	41.000	39.750	39.800	39.800	840,438
2024-11-26	41.700	41.700	40.800	40.950	40.950	736,968
2024-11-25	40.300	41.950	40.150	41.700	41.700	2,328,402
2024-11-22	40.250	40.400	39.950	40.000	40.000	376,303
2024-11-21	39.650	40.400	39.650	39.950	39.950	433,895
2024-11-20	40.050	40.150	39.750	39.850	39.850	432,180
2024-11-19	40.200	40.200	39.700	40.050	40.050	572,482
2024-11-18	40.000	40.300	39.650	39.850	39.850	657,024
2024-11-15	39.500	40.450	39.300	40.000	40.000	892,697
2024-11-14	40.000	40.400	38.800	39.200	39.200	1,387,201
2024-11-13	40.000	40.200	39.800	40.000	40.000	1,039,124
2024-11-12	40.400	40.550	39.800	40.350	40.350	851,600
2024-11-11	41.450	41.450	40.650	40.800	40.800	574,639
2024-11-08	42.100	42.450	41.450	41.450	41.450	1,044,237
2024-11-07	40.650	41.900	40.450	41.850	41.850	1,194,199
2024-11-06	41.800	42.000	41.300	41.400	41.400	682,652
2024-11-05	40.750	41.900	40.750	41.550	41.550	834,688
2024-11-04	41.750	41.750	40.800	41.000	41.000	629,859

← NewerPage 8 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.