First Copper Technology Co., Ltd. (TPE:2009)
Taiwan · Delayed Price · Currency is TWD 39.60
-0.30 (-0.75%)
Oct 8, 2026, 1:30 PM CST
First Copper Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 39.95 | 39.95 | 39.50 | 39.60 | 39.60 | -0.75% | 599,122 |
| Oct 7, 2026 | 39.50 | 40.00 | 39.25 | 39.90 | 39.90 | 1.01% | 1,125,014 |
| Oct 6, 2026 | 39.40 | 39.55 | 39.05 | 39.50 | 39.50 | 0.77% | 685,557 |
| Oct 5, 2026 | 39.70 | 39.70 | 39.20 | 39.20 | 39.20 | -0.25% | 1,213,551 |
| Oct 2, 2026 | 39.30 | 39.70 | 39.05 | 39.30 | 39.30 | - | 760,206 |
| Oct 1, 2026 | 40.00 | 40.00 | 39.15 | 39.30 | 39.30 | -1.75% | 1,229,356 |
| Sep 30, 2026 | 39.20 | 40.20 | 39.20 | 40.00 | 40.00 | 2.17% | 2,129,405 |
| Sep 29, 2026 | 39.55 | 40.45 | 39.15 | 39.15 | 39.15 | - | 1,672,790 |
| Sep 24, 2026 | 39.55 | 39.55 | 38.75 | 39.15 | 39.15 | -0.51% | 874,995 |
| Sep 23, 2026 | 40.90 | 41.10 | 39.35 | 39.35 | 39.35 | -1.87% | 2,769,971 |
| Sep 22, 2026 | 39.90 | 40.45 | 39.70 | 40.10 | 40.10 | 1.52% | 1,745,085 |
| Sep 21, 2026 | 39.75 | 39.95 | 39.15 | 39.50 | 39.50 | -0.25% | 955,791 |
| Sep 18, 2026 | 39.65 | 39.70 | 39.20 | 39.60 | 39.60 | 1.02% | 986,953 |
| Sep 17, 2026 | 39.20 | 39.25 | 38.95 | 39.20 | 39.20 | 1.03% | 775,923 |
| Sep 16, 2026 | 38.45 | 38.90 | 38.45 | 38.80 | 38.80 | 1.57% | 819,917 |
| Sep 15, 2026 | 38.30 | 38.45 | 38.15 | 38.20 | 38.20 | -0.78% | 868,888 |
| Sep 14, 2026 | 38.75 | 38.85 | 38.05 | 38.50 | 38.50 | -1.28% | 1,480,461 |
| Sep 11, 2026 | 39.00 | 39.15 | 38.65 | 39.00 | 39.00 | -3.11% | 2,623,563 |
| Sep 10, 2026 | 41.10 | 41.85 | 40.10 | 40.25 | 40.25 | -0.62% | 3,960,588 |
| Sep 9, 2026 | 41.05 | 41.25 | 40.15 | 40.50 | 40.50 | -0.25% | 3,874,271 |
| Sep 8, 2026 | 39.85 | 41.20 | 39.25 | 40.60 | 40.60 | 4.24% | 4,686,373 |
| Sep 7, 2026 | 39.90 | 39.90 | 38.80 | 38.95 | 38.95 | -1.14% | 1,261,781 |
| Sep 4, 2026 | 39.70 | 39.90 | 38.85 | 39.40 | 39.40 | 0.51% | 1,090,587 |
| Sep 3, 2026 | 40.20 | 40.20 | 39.15 | 39.20 | 39.20 | -1.75% | 1,485,427 |
| Sep 2, 2026 | 40.75 | 40.75 | 39.80 | 39.90 | 39.90 | -1.97% | 1,701,763 |
| Sep 1, 2026 | 41.00 | 42.10 | 40.65 | 40.70 | 40.70 | -0.37% | 1,469,239 |
| Aug 31, 2026 | 41.25 | 41.40 | 40.20 | 40.85 | 40.85 | -1.09% | 1,510,620 |
| Aug 28, 2026 | 42.55 | 42.80 | 41.30 | 41.30 | 41.30 | -1.20% | 2,704,350 |
| Aug 27, 2026 | 43.50 | 44.20 | 41.60 | 41.80 | 41.80 | -3.24% | 8,357,969 |
| Aug 26, 2026 | 41.40 | 43.30 | 40.90 | 43.20 | 43.20 | 4.73% | 6,315,401 |
| Aug 25, 2026 | 42.10 | 42.15 | 41.00 | 41.25 | 41.25 | -1.55% | 4,189,526 |
| Aug 24, 2026 | 40.40 | 42.85 | 40.40 | 41.90 | 41.90 | 5.28% | 8,264,491 |
| Aug 21, 2026 | 39.40 | 39.90 | 39.00 | 39.80 | 39.80 | 1.53% | 1,038,238 |
| Aug 20, 2026 | 39.00 | 39.50 | 38.80 | 39.20 | 39.20 | 0.77% | 820,587 |
| Aug 19, 2026 | 38.25 | 39.30 | 38.05 | 38.90 | 38.90 | 0.39% | 990,729 |
| Aug 18, 2026 | 39.05 | 39.35 | 38.70 | 38.75 | 38.75 | -1.65% | 1,060,555 |
| Aug 17, 2026 | 39.30 | 40.15 | 38.90 | 39.40 | 39.40 | 1.03% | 1,146,062 |
| Aug 14, 2026 | 39.70 | 39.75 | 38.70 | 39.00 | 39.00 | -1.76% | 1,663,130 |
| Aug 13, 2026 | 41.25 | 41.25 | 39.50 | 39.70 | 39.70 | -3.99% | 3,154,159 |
| Aug 12, 2026 | 40.05 | 41.95 | 40.05 | 41.35 | 41.35 | 3.25% | 6,363,176 |
| Aug 11, 2026 | 40.00 | 40.50 | 39.35 | 40.05 | 40.05 | 1.01% | 2,373,986 |
| Aug 10, 2026 | 40.20 | 40.75 | 39.40 | 39.65 | 39.65 | -0.63% | 2,466,603 |
| Aug 7, 2026 | 39.60 | 41.00 | 39.25 | 39.90 | 39.90 | 1.92% | 4,460,274 |
| Aug 6, 2026 | 39.30 | 41.75 | 39.05 | 39.15 | 39.15 | 1.82% | 6,156,857 |
| Aug 5, 2026 | 38.35 | 39.30 | 38.15 | 38.45 | 38.45 | 2.40% | 2,614,500 |
| Aug 4, 2026 | 37.15 | 37.70 | 36.70 | 37.55 | 37.55 | 2.74% | 1,571,023 |
| Aug 3, 2026 | 35.60 | 36.65 | 35.35 | 36.55 | 36.55 | 4.13% | 1,214,847 |
| Jul 31, 2026 | 36.00 | 36.35 | 35.00 | 35.10 | 35.10 | 2.33% | 1,047,826 |
| Jul 30, 2026 | 35.05 | 35.25 | 34.30 | 34.30 | 34.30 | -2.14% | 1,152,190 |
| Jul 29, 2026 | 36.70 | 36.75 | 34.80 | 35.05 | 35.05 | -3.58% | 1,977,119 |