First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	26.100	26.450	26.000	26.300	25.963	524,410
2022-08-09	26.500	26.500	26.100	26.500	26.160	575,380
2022-08-08	26.450	26.550	25.700	26.450	26.111	989,755
2022-08-05	26.200	26.500	25.950	26.150	25.815	801,438
2022-08-04	26.600	26.600	25.500	25.700	25.371	1,673,480
2022-08-03	27.500	27.850	26.500	26.600	26.259	1,663,246
2022-08-02	28.250	28.450	27.650	27.650	27.296	2,584,791
2022-08-01	28.000	29.050	28.000	28.950	28.579	3,223,998
2022-07-29	28.200	28.250	27.650	28.000	27.641	787,821
2022-07-28	28.500	28.550	27.600	27.800	27.444	1,070,581
2022-07-27	27.650	28.450	27.650	28.200	27.839	1,979,804
2022-07-26	28.150	28.150	27.300	27.400	27.049	992,799
2022-07-25	27.800	28.300	27.600	28.150	27.789	865,213
2022-07-22	28.100	28.400	27.800	27.850	27.493	1,590,867
2022-07-21	28.000	28.250	27.350	27.650	27.296	2,419,675
2022-07-20	28.700	29.000	28.000	28.150	27.789	4,017,312
2022-07-19	27.100	28.800	27.100	28.500	28.135	5,620,138
2022-07-18	25.000	26.850	25.000	26.850	26.506	3,096,632
2022-07-15	25.650	25.700	24.750	24.850	24.531	1,837,058
2022-07-14	24.800	25.700	23.700	25.550	25.222	3,958,965
2022-07-13	26.150	27.600	26.150	26.750	25.420	1,590,361
2022-07-12	28.100	28.150	25.700	25.900	24.612	1,750,896
2022-07-11	29.800	29.800	27.800	28.400	26.988	1,375,708
2022-07-08	28.400	29.300	28.350	29.300	27.843	1,926,801
2022-07-07	27.600	28.200	26.700	27.900	26.513	1,606,970
2022-07-06	28.450	28.800	27.150	27.500	26.133	2,009,706
2022-07-05	28.800	29.600	28.550	29.150	27.701	1,618,954
2022-07-04	28.400	28.400	27.500	28.000	26.608	1,497,875
2022-07-01	29.200	29.200	27.500	27.600	26.228	2,204,023
2022-06-30	29.000	29.700	28.600	29.350	27.891	1,510,259
2022-06-29	28.950	29.450	28.500	29.250	27.796	725,327
2022-06-28	29.200	29.750	28.800	29.300	27.843	1,034,062
2022-06-27	28.700	29.550	28.700	29.500	28.033	1,175,855
2022-06-24	27.750	29.000	27.650	28.550	27.130	1,340,496
2022-06-23	27.600	28.400	27.400	27.850	26.465	1,757,413
2022-06-22	29.150	29.300	27.650	27.850	26.465	1,626,610
2022-06-21	28.000	30.100	28.000	29.700	28.223	3,190,339
2022-06-20	30.050	30.200	27.650	27.650	26.275	2,526,976
2022-06-17	29.100	30.200	29.100	29.950	28.461	1,583,229
2022-06-16	31.850	32.000	30.450	30.450	28.936	1,031,722
2022-06-15	31.400	32.000	31.100	31.400	29.839	779,859
2022-06-14	31.500	32.050	31.000	31.400	29.839	1,205,104
2022-06-13	32.750	32.750	32.000	32.000	30.409	1,204,619
2022-06-10	33.850	33.850	33.450	33.550	31.882	715,640
2022-06-09	34.650	34.650	34.050	34.250	32.547	304,355
2022-06-08	34.450	34.900	34.250	34.600	32.880	817,981
2022-06-07	34.400	34.400	34.000	34.250	32.547	480,952
2022-06-06	33.750	34.300	33.500	34.250	32.547	670,609
2022-06-02	34.400	34.400	33.700	33.700	32.024	614,119
2022-06-01	34.500	34.500	33.950	34.200	32.499	640,895
2022-05-31	34.500	35.100	34.200	34.200	32.499	1,324,932
2022-05-30	34.050	35.000	34.000	34.700	32.975	1,334,472
2022-05-27	33.450	33.850	33.200	33.750	32.072	676,013
2022-05-26	34.200	34.200	33.250	33.300	31.644	634,651
2022-05-25	33.900	34.100	33.150	33.900	32.214	686,015
2022-05-24	34.700	34.700	33.200	33.350	31.692	988,075
2022-05-23	34.050	34.600	34.000	34.250	32.547	836,458
2022-05-20	34.000	34.550	33.700	33.850	32.167	1,122,164
2022-05-19	33.100	33.850	32.750	33.700	32.024	1,146,646
2022-05-18	33.700	34.550	33.450	34.350	32.642	1,575,153

← NewerPage 18 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.