First Copper Technology Co., Ltd. (TPE:2009)
Taiwan · Delayed Price · Currency is TWD 41.65
-0.30 (-0.72%)
Sep 30, 2025, 1:34 PM CST
First Copper Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 44.00 | 44.25 | 41.55 | 42.40 | 42.40 | 1.07% | 39,962,323 |
| Sep 26, 2025 | 40.30 | 41.95 | 39.90 | 41.95 | 41.95 | 9.96% | 42,036,743 |
| Sep 25, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 9.94% | 3,955,390 |
| Sep 24, 2025 | 34.30 | 35.45 | 34.30 | 34.70 | 34.70 | 2.21% | 4,715,396 |
| Sep 23, 2025 | 33.95 | 34.15 | 33.60 | 33.95 | 33.95 | 0.44% | 843,772 |
| Sep 22, 2025 | 33.80 | 34.35 | 33.65 | 33.80 | 33.80 | 0.15% | 845,440 |
| Sep 19, 2025 | 34.05 | 34.20 | 33.60 | 33.75 | 33.75 | -0.74% | 835,058 |
| Sep 18, 2025 | 33.95 | 34.45 | 33.75 | 34.00 | 34.00 | 0.44% | 1,202,107 |
| Sep 17, 2025 | 33.55 | 34.20 | 33.55 | 33.85 | 33.85 | 0.89% | 878,923 |
| Sep 16, 2025 | 33.40 | 34.40 | 33.40 | 33.55 | 33.55 | 1.21% | 1,484,620 |
| Sep 15, 2025 | 33.70 | 33.85 | 33.10 | 33.15 | 33.15 | -1.63% | 772,941 |
| Sep 12, 2025 | 33.50 | 33.85 | 33.40 | 33.70 | 33.70 | 2.59% | 1,483,101 |
| Sep 11, 2025 | 33.80 | 33.80 | 32.80 | 32.85 | 32.85 | -1.94% | 1,337,499 |
| Sep 10, 2025 | 33.50 | 33.75 | 33.15 | 33.50 | 33.50 | -0.15% | 1,131,095 |
| Sep 9, 2025 | 33.90 | 34.10 | 33.50 | 33.55 | 33.55 | -0.74% | 1,108,706 |
| Sep 8, 2025 | 34.50 | 34.80 | 33.70 | 33.80 | 33.80 | -2.73% | 1,915,380 |
| Sep 5, 2025 | 35.20 | 35.20 | 33.85 | 34.75 | 34.75 | -1.14% | 1,996,200 |
| Sep 4, 2025 | 34.85 | 35.20 | 34.40 | 35.15 | 35.15 | 1.30% | 1,539,521 |
| Sep 3, 2025 | 34.80 | 35.50 | 34.60 | 34.70 | 34.70 | 1.46% | 2,844,969 |
| Sep 2, 2025 | 34.20 | 34.75 | 34.00 | 34.20 | 34.20 | 0.29% | 1,026,908 |
| Sep 1, 2025 | 34.60 | 34.85 | 33.80 | 34.10 | 34.10 | -0.58% | 1,242,471 |
| Aug 29, 2025 | 34.85 | 34.85 | 34.25 | 34.30 | 34.30 | -0.58% | 1,109,166 |
| Aug 28, 2025 | 34.30 | 34.80 | 34.15 | 34.50 | 34.50 | 0.73% | 1,015,496 |
| Aug 27, 2025 | 34.00 | 34.75 | 34.00 | 34.25 | 34.25 | 0.74% | 1,196,422 |
| Aug 26, 2025 | 34.80 | 34.80 | 33.95 | 34.00 | 34.00 | -1.73% | 834,024 |
| Aug 25, 2025 | 34.25 | 34.75 | 34.10 | 34.60 | 34.60 | 1.91% | 1,214,513 |
| Aug 22, 2025 | 34.15 | 34.35 | 33.65 | 33.95 | 33.95 | 0.44% | 824,542 |
| Aug 21, 2025 | 33.85 | 34.45 | 33.80 | 33.80 | 33.80 | - | 847,244 |
| Aug 20, 2025 | 34.65 | 34.65 | 33.35 | 33.80 | 33.80 | -1.46% | 1,098,796 |
| Aug 19, 2025 | 35.50 | 35.60 | 34.30 | 34.30 | 34.30 | -2.97% | 1,817,616 |
| Aug 18, 2025 | 35.80 | 36.00 | 35.05 | 35.35 | 35.35 | -0.42% | 3,887,872 |
| Aug 15, 2025 | 34.90 | 35.55 | 33.80 | 35.50 | 35.50 | 2.01% | 2,814,827 |
| Aug 14, 2025 | 34.20 | 35.35 | 34.20 | 34.80 | 34.80 | 2.65% | 4,581,193 |
| Aug 13, 2025 | 34.00 | 34.80 | 33.60 | 33.90 | 33.90 | 0.74% | 2,257,827 |
| Aug 12, 2025 | 33.40 | 33.85 | 33.25 | 33.65 | 33.65 | 1.20% | 1,155,343 |
| Aug 11, 2025 | 33.65 | 33.65 | 32.85 | 33.25 | 33.25 | 0.15% | 1,086,578 |
| Aug 8, 2025 | 32.80 | 33.75 | 32.60 | 33.20 | 33.20 | 2.00% | 2,175,410 |
| Aug 7, 2025 | 33.05 | 33.10 | 32.50 | 32.55 | 32.55 | -0.76% | 876,291 |
| Aug 6, 2025 | 32.45 | 32.95 | 32.45 | 32.80 | 32.80 | 1.08% | 850,280 |
| Aug 5, 2025 | 32.70 | 32.90 | 32.40 | 32.45 | 32.45 | -0.76% | 1,033,614 |
| Aug 4, 2025 | 32.90 | 32.90 | 32.05 | 32.70 | 32.70 | 0.46% | 950,307 |
| Aug 1, 2025 | 32.15 | 32.80 | 31.75 | 32.55 | 32.55 | -1.21% | 1,596,425 |
| Jul 31, 2025 | 33.10 | 33.20 | 32.20 | 32.95 | 32.95 | -4.22% | 4,032,569 |
| Jul 30, 2025 | 33.30 | 34.40 | 32.80 | 34.40 | 34.40 | 3.46% | 2,200,114 |
| Jul 29, 2025 | 33.35 | 33.80 | 33.10 | 33.25 | 33.25 | -1.34% | 1,325,650 |
| Jul 28, 2025 | 33.85 | 33.95 | 33.25 | 33.70 | 33.70 | -0.44% | 1,155,737 |
| Jul 25, 2025 | 34.30 | 34.75 | 33.85 | 33.85 | 33.85 | -1.60% | 1,730,642 |
| Jul 24, 2025 | 35.90 | 35.90 | 34.15 | 34.40 | 34.40 | -1.57% | 2,597,713 |
| Jul 23, 2025 | 34.05 | 35.90 | 34.05 | 34.95 | 34.95 | 5.75% | 6,770,145 |
| Jul 22, 2025 | 34.15 | 34.65 | 33.05 | 33.05 | 33.05 | -3.50% | 2,380,372 |