First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	26.950	27.550	26.700	27.550	27.197	4,882,935
2022-11-03	27.250	27.900	27.250	27.300	26.950	3,958,353
2022-11-02	27.750	28.600	27.450	27.700	27.345	7,994,502
2022-11-01	27.200	28.000	26.800	28.000	27.641	9,385,339
2022-10-31	27.400	28.300	26.550	27.500	27.147	13,547,933
2022-10-28	27.950	29.000	27.450	27.650	27.296	18,184,542
2022-10-27	26.800	28.500	26.300	28.500	28.135	27,787,347
2022-10-26	27.000	27.500	25.000	27.500	27.147	37,860,773
2022-10-25	24.950	26.000	24.500	26.000	25.667	27,085,207
2022-10-24	23.550	23.650	23.300	23.650	23.347	2,047,054
2022-10-21	20.650	21.650	20.100	21.500	21.224	1,870,696
2022-10-20	20.850	20.850	20.000	20.400	20.139	853,193
2022-10-19	21.150	21.500	21.000	21.000	20.731	769,792
2022-10-18	20.850	21.350	20.800	21.100	20.830	899,799
2022-10-17	20.500	20.800	19.550	20.750	20.484	1,229,677
2022-10-14	20.950	21.500	20.850	20.950	20.681	791,239
2022-10-13	21.500	21.500	20.350	20.600	20.336	1,529,120
2022-10-12	21.800	22.200	21.250	21.350	21.076	890,255
2022-10-11	22.600	22.600	22.000	22.050	21.767	844,612
2022-10-07	22.800	23.100	22.700	22.850	22.557	518,521
2022-10-06	23.000	23.050	22.650	22.850	22.557	442,856
2022-10-05	22.950	23.200	22.650	22.900	22.606	828,683
2022-10-04	22.700	22.700	22.200	22.600	22.310	954,472
2022-10-03	21.850	22.250	21.600	22.200	21.915	752,541
2022-09-30	21.350	21.950	20.750	21.850	21.570	1,329,455
2022-09-29	20.900	22.000	20.900	21.600	21.323	1,299,234
2022-09-28	22.200	22.350	20.600	20.600	20.336	1,218,605
2022-09-27	21.350	22.200	21.300	22.150	21.866	1,012,897
2022-09-26	23.150	23.150	21.300	21.550	21.274	1,762,551
2022-09-23	23.700	24.150	23.400	23.450	23.149	713,243
2022-09-22	23.900	23.900	23.300	23.650	23.347	769,881
2022-09-21	24.250	24.250	24.000	24.100	23.791	531,252
2022-09-20	24.450	24.450	24.050	24.250	23.939	468,858
2022-09-19	24.600	25.000	24.150	24.150	23.840	848,174
2022-09-16	25.350	25.350	24.450	24.600	24.285	1,619,064
2022-09-15	25.650	25.750	25.350	25.500	25.173	554,173
2022-09-14	25.550	25.750	25.300	25.650	25.321	514,448
2022-09-13	26.100	26.500	26.050	26.050	25.716	572,834
2022-09-12	26.050	26.400	25.900	26.100	25.765	708,334
2022-09-08	25.250	25.700	25.150	25.600	25.272	611,744
2022-09-07	25.200	25.550	25.000	25.050	24.729	700,675
2022-09-06	25.900	26.150	25.350	25.500	25.173	733,352
2022-09-05	26.700	26.750	25.800	25.800	25.469	956,575
2022-09-02	26.800	27.100	26.600	26.600	26.259	801,660
2022-09-01	27.500	27.500	26.950	26.950	26.605	814,557
2022-08-31	27.000	27.800	26.950	27.800	27.444	677,258
2022-08-30	26.800	27.400	26.800	27.400	27.049	459,015
2022-08-29	27.500	27.500	26.700	26.800	26.456	1,037,423
2022-08-26	28.400	28.500	28.000	28.000	27.641	528,568
2022-08-25	28.000	28.050	27.800	27.950	27.592	408,384
2022-08-24	27.700	28.450	27.700	27.800	27.444	1,217,600
2022-08-23	28.000	28.000	27.500	27.500	27.147	519,081
2022-08-22	27.900	27.950	27.550	27.850	27.493	625,839
2022-08-19	28.250	28.300	27.900	28.100	27.740	748,410
2022-08-18	28.100	28.300	27.900	28.150	27.789	943,932
2022-08-17	28.100	28.600	28.000	28.100	27.740	1,784,232
2022-08-16	28.350	28.350	27.700	27.800	27.444	1,028,057
2022-08-15	27.600	28.350	27.150	28.200	27.839	1,951,131
2022-08-12	27.000	27.750	26.850	27.600	27.246	2,187,004
2022-08-11	26.600	26.850	26.450	26.650	26.308	840,897

← NewerPage 17 of 21 · 1,222 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.