First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.850	39.200	38.550	38.600	38.600	1,116,810
2026-10-19	39.800	39.800	38.350	39.350	39.350	1,469,521
2026-10-16	39.600	40.200	39.500	39.850	39.850	758,013
2026-10-15	40.300	40.600	39.500	39.550	39.550	1,846,611
2026-10-14	40.100	40.950	40.000	40.900	40.900	2,011,904
2026-10-13	40.550	40.550	39.950	40.050	40.050	1,126,085
2026-10-12	39.900	41.400	39.800	40.550	40.550	3,455,699
2026-10-08	39.950	39.950	39.500	39.600	39.600	591,075
2026-10-07	39.500	40.000	39.250	39.900	39.900	1,114,255
2026-10-06	39.400	39.550	39.050	39.500	39.500	680,380
2026-10-05	39.700	39.700	39.200	39.200	39.200	1,202,495
2026-10-02	39.300	39.700	39.050	39.300	39.300	750,385
2026-10-01	40.000	40.000	39.150	39.300	39.300	1,216,993
2026-09-30	39.200	40.200	39.200	40.000	40.000	2,110,401
2026-09-29	39.550	40.450	39.150	39.150	39.150	1,662,871
2026-09-24	39.550	39.550	38.750	39.150	39.150	867,084
2026-09-23	40.900	41.100	39.350	39.350	39.350	2,749,676
2026-09-22	39.900	40.450	39.700	40.100	40.100	1,727,546
2026-09-21	39.750	39.950	39.150	39.500	39.500	946,635
2026-09-18	39.650	39.700	39.200	39.600	39.600	983,763
2026-09-17	39.200	39.250	38.950	39.200	39.200	775,874
2026-09-16	38.450	38.900	38.450	38.800	38.800	812,152
2026-09-15	38.300	38.450	38.150	38.200	38.200	854,104
2026-09-14	38.750	38.850	38.050	38.500	38.500	1,461,839
2026-09-11	39.000	39.150	38.650	39.000	39.000	2,600,520
2026-09-10	41.100	41.850	40.100	40.250	40.250	3,941,691
2026-09-09	41.050	41.250	40.150	40.500	40.500	3,850,606
2026-09-08	39.850	41.200	39.250	40.600	40.600	4,657,519
2026-09-07	39.900	39.900	38.800	38.950	38.950	1,240,700
2026-09-04	39.700	39.900	38.850	39.400	39.400	1,077,040
2026-09-03	40.200	40.200	39.150	39.200	39.200	1,466,100
2026-09-02	40.750	40.750	39.800	39.900	39.900	1,685,500
2026-09-01	41.000	42.100	40.650	40.700	40.700	1,456,514
2026-08-31	41.250	41.400	40.200	40.850	40.850	1,492,487
2026-08-28	42.550	42.800	41.300	41.300	41.300	2,676,230
2026-08-27	43.500	44.200	41.600	41.800	41.800	8,284,789
2026-08-26	41.400	43.300	40.900	43.200	43.200	6,246,374
2026-08-25	42.100	42.150	41.000	41.250	41.250	4,145,003
2026-08-24	40.400	42.850	40.400	41.900	41.900	8,176,644
2026-08-21	39.400	39.900	39.000	39.800	39.800	1,026,417
2026-08-20	39.000	39.500	38.800	39.200	39.200	807,127
2026-08-19	38.250	39.300	38.050	38.900	38.900	984,302
2026-08-18	39.050	39.350	38.700	38.750	38.750	1,045,210
2026-08-17	39.300	40.150	38.900	39.400	39.400	1,132,399
2026-08-14	39.700	39.750	38.700	39.000	39.000	1,637,184
2026-08-13	41.250	41.250	39.500	39.700	39.700	3,100,940
2026-08-12	40.050	41.950	40.050	41.350	41.350	6,298,330
2026-08-11	40.000	40.500	39.350	40.050	40.050	2,362,533
2026-08-10	40.200	40.750	39.400	39.650	39.650	2,425,976
2026-08-07	39.600	41.000	39.250	39.900	39.900	4,417,178
2026-08-06	39.300	41.750	39.050	39.150	39.150	6,110,498
2026-08-05	38.350	39.300	38.150	38.450	38.450	2,593,607
2026-08-04	37.150	37.700	36.700	37.550	37.550	1,557,065
2026-08-03	35.600	36.650	35.350	36.550	36.550	1,201,857
2026-07-31	36.000	36.350	35.000	35.100	35.100	1,032,098
2026-07-30	35.050	35.250	34.300	34.300	34.300	1,134,295
2026-07-29	36.700	36.750	34.800	35.050	35.050	1,950,280
2026-07-28	37.950	39.500	36.600	36.750	36.350	5,023,738
2026-07-27	37.450	37.850	37.150	37.300	36.894	507,000
2026-07-24	38.000	38.000	37.250	37.400	36.993	620,306

Page 1 of 3 · 126 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.