First Copper Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 46.800 | 47.200 | 44.900 | 45.400 | 43.143 | 3,740,660 |
| 2021-11-11 | 45.000 | 46.500 | 44.600 | 45.500 | 43.238 | 3,252,050 |
| 2021-11-10 | 46.000 | 46.000 | 45.000 | 45.150 | 42.905 | 2,745,513 |
| 2021-11-09 | 45.950 | 47.200 | 45.500 | 46.150 | 43.855 | 4,960,354 |
| 2021-11-08 | 44.800 | 46.900 | 44.800 | 45.350 | 43.095 | 5,152,300 |
| 2021-11-05 | 44.800 | 45.100 | 44.400 | 44.400 | 42.192 | 1,772,632 |
| 2021-11-04 | 45.500 | 45.750 | 44.650 | 44.800 | 42.572 | 2,356,143 |
| 2021-11-03 | 44.800 | 46.650 | 44.750 | 45.500 | 43.238 | 3,877,030 |
| 2021-11-02 | 46.350 | 46.600 | 44.600 | 44.600 | 42.382 | 3,761,744 |
| 2021-11-01 | 45.200 | 46.400 | 45.100 | 46.250 | 43.950 | 3,352,774 |
| 2021-10-29 | 45.250 | 45.900 | 44.500 | 45.200 | 42.953 | 2,758,649 |
| 2021-10-28 | 44.500 | 45.600 | 43.450 | 45.250 | 43.000 | 4,077,671 |
| 2021-10-27 | 45.900 | 45.900 | 45.000 | 45.000 | 42.762 | 2,737,198 |
| 2021-10-26 | 46.850 | 47.150 | 45.900 | 46.100 | 43.808 | 2,390,666 |
| 2021-10-25 | 45.600 | 46.800 | 45.600 | 46.550 | 44.235 | 3,127,243 |
| 2021-10-22 | 47.750 | 48.000 | 45.750 | 45.800 | 43.523 | 7,627,075 |
← NewerPage 21 of 21 · 1,216 trading days
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.