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
2021-10-21	46.900	48.400	46.900	48.300	45.898	4,277,893
2021-10-20	47.500	49.450	47.150	47.500	45.138	6,103,907
2021-10-19	48.400	48.650	47.450	47.800	45.423	7,301,078
2021-10-18	51.200	52.400	48.600	48.950	46.516	36,265,119
2021-10-15	47.350	48.500	46.500	48.500	46.088	10,984,898
2021-10-14	42.500	44.500	42.050	44.100	41.907	8,549,335

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.