First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	32.750	33.950	32.750	33.600	31.929	1,658,762
2022-05-16	33.000	33.350	32.600	32.700	31.074	1,304,879
2022-05-13	31.600	32.800	31.600	32.700	31.074	1,913,859
2022-05-12	32.000	33.400	31.650	31.750	30.171	2,352,320
2022-05-11	33.400	33.400	32.000	32.600	30.979	2,676,477
2022-05-10	31.450	33.700	31.450	33.650	31.977	3,088,381
2022-05-09	35.300	35.450	33.550	33.550	31.882	2,678,882
2022-05-06	36.000	36.350	35.800	36.200	34.400	1,201,395
2022-05-05	37.100	37.500	36.900	37.250	35.398	1,296,881
2022-05-04	37.150	37.150	36.200	36.550	34.733	1,330,444
2022-05-03	36.900	36.950	35.750	36.800	34.970	2,297,283
2022-04-29	37.550	38.000	37.550	37.600	35.730	1,023,190
2022-04-28	38.200	38.200	37.200	37.550	35.683	1,398,922
2022-04-27	37.750	38.250	36.200	37.300	35.445	4,016,271
2022-04-26	41.600	41.900	39.000	39.700	37.726	4,640,182
2022-04-25	42.500	42.500	41.450	41.700	39.627	2,380,696
2022-04-22	43.950	44.200	43.650	43.700	41.527	1,259,875
2022-04-21	44.500	44.500	43.550	43.700	41.527	1,859,187
2022-04-20	45.500	45.650	44.350	44.400	42.192	1,835,762
2022-04-19	46.450	46.450	45.000	45.000	42.762	2,934,505
2022-04-18	44.600	47.000	44.300	45.550	43.285	6,982,217
2022-04-15	44.400	44.950	44.000	44.100	41.907	1,576,264
2022-04-14	44.200	44.650	43.600	43.950	41.765	965,210
2022-04-13	43.600	44.300	43.450	44.000	41.812	1,257,992
2022-04-12	44.100	44.100	42.800	43.150	41.004	1,456,318
2022-04-11	44.950	45.500	44.150	44.150	41.955	1,676,625
2022-04-08	44.800	44.800	44.350	44.600	42.382	999,870
2022-04-07	44.600	45.400	44.300	44.300	42.097	1,304,327
2022-04-06	44.500	44.800	44.200	44.800	42.572	894,821
2022-04-01	44.500	44.750	44.250	44.550	42.335	876,095
2022-03-31	45.300	45.300	44.600	44.650	42.430	824,889
2022-03-30	45.050	45.200	44.500	45.150	42.905	1,359,378
2022-03-29	45.350	45.400	44.600	44.700	42.477	1,212,922
2022-03-28	45.200	45.250	44.500	45.000	42.762	1,677,379
2022-03-25	46.200	46.300	45.500	45.800	43.523	1,873,851
2022-03-24	46.650	47.500	46.400	46.400	44.093	5,288,229
2022-03-23	45.750	46.200	45.300	45.900	43.618	1,992,219
2022-03-22	46.300	46.850	45.500	45.800	43.523	2,467,790
2022-03-21	47.000	47.300	46.000	46.500	44.188	4,551,239
2022-03-18	45.350	46.800	45.300	45.950	43.665	7,486,447
2022-03-17	45.000	45.100	44.450	44.800	42.572	2,387,915
2022-03-16	44.600	45.500	43.650	43.900	41.717	3,275,987
2022-03-15	46.550	46.600	44.300	44.500	42.287	5,816,450
2022-03-14	46.750	47.900	46.200	46.550	44.235	4,085,174
2022-03-11	45.900	48.250	45.900	47.000	44.663	10,393,281
2022-03-10	46.350	46.950	46.000	46.800	44.473	11,367,244
2022-03-09	47.950	48.600	46.300	47.450	45.091	19,344,999
2022-03-08	53.100	54.500	47.450	47.450	45.091	48,396,942
2022-03-07	53.000	55.300	52.600	52.700	50.080	70,179,386
2022-03-04	47.500	51.700	47.150	51.000	48.464	67,281,458
2022-03-03	47.000	47.650	45.800	47.050	44.711	14,939,289
2022-03-02	44.500	47.900	44.000	45.700	43.428	28,432,753
2022-03-01	43.900	44.500	43.500	43.550	41.385	2,102,900
2022-02-25	43.800	44.500	42.650	43.000	40.862	2,336,685
2022-02-24	43.450	43.550	42.000	42.200	40.102	1,993,410
2022-02-23	43.300	44.150	43.300	43.550	41.385	1,146,480
2022-02-22	43.500	43.950	42.800	43.200	41.052	1,532,475
2022-02-21	43.000	45.200	43.000	44.000	41.812	4,474,614
2022-02-18	42.400	43.150	42.350	43.150	41.004	870,207
2022-02-17	43.100	43.500	42.800	42.800	40.672	1,296,868

← NewerPage 19 of 21 · 1,216 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.