First Copper Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	43.450	43.850	42.950	43.100	40.957	1,185,292
2022-02-15	44.000	44.400	42.550	42.800	40.672	1,920,245
2022-02-14	44.900	44.900	43.600	44.050	41.860	2,054,980
2022-02-11	44.800	45.500	44.150	45.000	42.762	4,338,557
2022-02-10	45.150	46.100	44.100	45.250	43.000	8,445,589
2022-02-09	43.600	43.800	43.150	43.300	41.147	1,671,066
2022-02-08	42.950	43.200	42.650	43.150	41.004	1,119,686
2022-02-07	42.100	43.150	42.050	42.950	40.814	1,445,562
2022-01-26	42.300	42.450	42.000	42.000	39.912	1,667,291
2022-01-25	42.000	43.300	42.000	42.050	39.959	3,611,748
2022-01-24	42.500	42.900	41.900	42.500	40.387	3,364,205
2022-01-21	45.000	46.000	43.000	43.000	40.862	21,738,621
2022-01-20	42.500	42.900	42.150	42.150	40.054	2,484,637
2022-01-19	41.950	41.950	41.450	41.500	39.436	2,197,060
2022-01-18	41.700	42.600	41.700	42.000	39.912	2,465,614
2022-01-17	44.000	44.000	42.550	42.650	40.529	4,754,770
2022-01-14	44.150	44.600	43.500	44.400	42.192	24,294,993
2022-01-13	43.050	45.550	42.800	45.550	43.285	13,719,764
2022-01-12	42.200	42.450	41.450	41.450	39.389	822,560
2022-01-11	42.300	42.300	41.600	41.800	39.722	786,184
2022-01-10	41.550	42.900	41.550	42.000	39.912	1,671,788
2022-01-07	42.300	42.300	41.150	41.400	39.341	2,203,533
2022-01-06	42.900	43.050	42.150	42.300	40.197	1,171,887
2022-01-05	43.200	43.550	42.800	42.900	40.767	1,015,261
2022-01-04	43.400	43.400	42.850	43.100	40.957	1,301,421
2022-01-03	44.500	44.500	43.300	43.300	41.147	1,382,746
2021-12-30	44.600	44.600	44.000	44.100	41.907	753,301
2021-12-29	44.000	44.500	43.850	44.250	42.050	823,228
2021-12-28	44.600	44.900	43.750	43.800	41.622	1,568,413
2021-12-27	43.850	44.400	43.850	44.300	42.097	1,200,083
2021-12-24	44.400	44.650	43.750	43.750	41.575	1,581,836
2021-12-23	43.800	44.600	43.750	44.400	42.192	2,785,634
2021-12-22	43.500	43.850	43.350	43.500	41.337	1,290,901
2021-12-21	43.600	43.600	42.700	43.150	41.004	1,066,195
2021-12-20	43.200	43.850	43.200	43.300	41.147	1,258,940
2021-12-17	43.500	44.200	43.000	43.150	41.004	2,856,116
2021-12-16	43.400	43.400	42.700	42.750	40.624	1,245,307
2021-12-15	43.050	43.250	42.800	43.100	40.957	752,259
2021-12-14	43.800	43.800	42.700	43.050	40.909	2,006,926
2021-12-13	43.650	44.350	43.500	43.900	41.717	1,125,477
2021-12-10	44.100	44.700	43.550	43.700	41.527	1,249,761
2021-12-09	45.250	45.300	43.900	44.300	42.097	2,746,656
2021-12-08	44.050	45.000	44.050	45.000	42.762	3,487,202
2021-12-07	43.500	44.000	43.250	43.700	41.527	1,486,364
2021-12-06	43.300	43.350	42.800	43.300	41.147	898,982
2021-12-03	43.050	43.750	43.000	43.300	41.147	1,092,584
2021-12-02	42.900	43.000	42.000	42.900	40.767	2,602,138
2021-12-01	43.400	43.400	42.700	43.000	40.862	2,259,002
2021-11-30	43.850	43.850	43.350	43.400	41.242	1,081,049
2021-11-29	43.150	43.500	42.350	43.300	41.147	2,260,489
2021-11-26	45.000	45.400	44.200	44.200	42.002	2,363,461
2021-11-25	46.000	46.300	45.250	45.550	43.285	2,463,854
2021-11-24	44.700	45.950	44.600	45.300	43.048	4,318,542
2021-11-23	44.300	45.150	44.200	44.450	42.240	2,263,686
2021-11-22	44.300	44.600	44.050	44.200	42.002	1,322,857
2021-11-19	44.350	44.550	44.000	44.050	41.860	1,531,234
2021-11-18	44.500	44.600	43.900	44.050	41.860	2,124,287
2021-11-17	45.100	45.150	44.500	44.500	42.287	2,428,789
2021-11-16	45.600	46.550	45.000	45.000	42.762	3,373,057
2021-11-15	45.850	45.900	45.150	45.400	43.143	1,655,111

← NewerPage 20 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.