First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	39.950	41.800	39.300	41.700	41.700	963,409
2024-10-30	40.500	40.600	40.000	40.000	40.000	545,756
2024-10-29	40.850	40.850	40.250	40.250	40.250	952,926
2024-10-28	41.450	41.450	40.450	40.850	40.850	911,308
2024-10-25	41.000	41.750	41.000	41.200	41.200	581,047
2024-10-24	41.900	41.900	41.200	41.200	41.200	1,095,871
2024-10-23	42.000	42.250	41.850	41.850	41.850	601,062
2024-10-22	42.250	42.300	41.850	42.000	42.000	640,088
2024-10-21	42.900	42.900	42.400	42.500	42.500	846,252
2024-10-18	42.900	42.900	42.050	42.250	42.250	1,222,841
2024-10-17	41.950	43.300	41.900	42.850	42.850	2,453,433
2024-10-16	41.400	42.050	41.100	41.650	41.650	1,213,583
2024-10-15	42.800	42.800	41.500	41.500	41.500	1,959,940
2024-10-14	41.450	43.300	41.100	42.950	42.950	2,434,562
2024-10-11	42.100	42.250	41.350	41.350	41.350	2,335,385
2024-10-09	43.500	43.700	42.050	42.100	42.100	3,225,320
2024-10-08	45.150	45.750	43.550	43.550	43.550	3,343,193
2024-10-07	45.700	45.750	44.750	45.050	45.050	2,632,334
2024-10-04	45.850	45.850	45.100	45.500	45.500	3,559,478
2024-10-01	46.700	47.000	45.050	45.150	45.150	6,267,148
2024-09-30	49.000	49.550	46.600	46.600	46.600	17,482,630
2024-09-27	46.600	49.550	46.050	48.750	48.750	23,527,005
2024-09-26	46.000	46.550	45.050	45.050	45.050	2,969,195
2024-09-25	47.000	48.000	45.450	45.700	45.700	7,011,082
2024-09-24	45.150	45.600	44.400	44.700	44.700	2,971,837
2024-09-23	44.550	45.450	43.900	45.150	45.150	4,165,471
2024-09-20	42.550	44.800	42.350	43.950	43.950	4,982,886
2024-09-19	41.100	41.700	41.100	41.650	41.650	755,100
2024-09-18	41.500	42.000	41.050	41.250	41.250	1,177,328
2024-09-16	40.650	41.050	40.500	41.000	41.000	622,609
2024-09-13	40.250	40.500	40.000	40.500	40.500	828,182
2024-09-12	39.300	39.800	38.950	39.650	39.650	743,335
2024-09-11	39.100	39.100	38.700	38.800	38.800	1,032,567
2024-09-10	39.900	39.900	38.850	38.950	38.950	816,055
2024-09-09	38.550	39.500	38.200	39.500	39.500	815,652
2024-09-06	39.350	39.750	38.900	39.550	39.550	613,223
2024-09-05	39.950	40.600	39.200	39.200	39.200	1,148,754
2024-09-04	39.900	39.900	38.050	39.500	39.500	1,796,938
2024-09-03	42.200	42.300	41.500	41.500	41.500	1,028,544
2024-09-02	43.600	43.600	42.300	42.300	42.300	853,070
2024-08-30	42.950	43.450	42.700	43.200	43.200	1,005,029
2024-08-29	42.650	42.800	42.150	42.600	42.600	1,355,385
2024-08-28	43.700	44.250	43.200	43.200	43.200	1,725,462
2024-08-27	42.900	43.700	42.750	43.700	43.700	1,502,764
2024-08-26	42.950	43.300	42.500	42.750	42.750	1,002,657
2024-08-23	42.400	42.500	41.800	42.300	42.300	1,210,072
2024-08-22	43.750	43.750	43.000	43.000	43.000	1,210,282
2024-08-21	43.800	44.200	43.400	43.550	43.550	1,435,199
2024-08-20	43.500	44.800	43.300	44.300	44.300	2,808,026
2024-08-19	43.150	43.500	42.400	43.050	43.050	2,494,097
2024-08-16	42.450	43.300	42.000	42.250	42.250	3,257,991
2024-08-15	41.800	41.900	41.150	41.600	41.600	1,446,114
2024-08-14	41.950	42.250	40.950	41.300	41.300	3,969,547
2024-08-13	42.000	42.000	40.750	41.250	41.250	2,296,072
2024-08-12	41.600	41.700	40.950	40.950	40.950	1,748,004
2024-08-09	41.000	41.750	40.750	41.000	41.000	2,976,443
2024-08-08	40.500	40.850	39.850	40.500	40.500	1,234,661
2024-08-07	41.250	41.350	40.000	41.100	41.100	3,383,185
2024-08-06	41.000	41.650	38.600	40.000	40.000	3,476,238
2024-08-05	43.900	43.900	40.600	40.600	40.600	3,175,229

← NewerPage 9 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.