First Copper Technology Co., Ltd. (TPE:2009)
Taiwan
· Delayed Price · Currency is TWD 41.40
-1.60 (-3.72%)
Mar 9, 2026, 1:35 PM CST
First Copper Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.30 | 41.50 | 39.90 | 41.40 | 41.40 | -3.72% | 2,398,154 |
| Mar 6, 2026 | 42.70 | 43.60 | 42.25 | 43.00 | 43.00 | -0.58% | 1,235,210 |
| Mar 5, 2026 | 43.20 | 43.95 | 42.65 | 43.25 | 43.25 | 2.73% | 1,792,563 |
| Mar 4, 2026 | 44.10 | 44.20 | 41.95 | 42.10 | 42.10 | -6.65% | 3,533,280 |
| Mar 3, 2026 | 46.60 | 46.85 | 45.00 | 45.10 | 45.10 | -3.01% | 2,804,633 |
| Mar 2, 2026 | 46.45 | 47.20 | 45.50 | 46.50 | 46.50 | - | 3,462,706 |
| Feb 26, 2026 | 46.80 | 47.20 | 46.10 | 46.50 | 46.50 | 0.32% | 2,717,748 |
| Feb 25, 2026 | 47.00 | 47.40 | 46.20 | 46.35 | 46.35 | -0.43% | 2,639,429 |
| Feb 24, 2026 | 46.00 | 47.00 | 46.00 | 46.55 | 46.55 | 1.20% | 3,730,519 |
| Feb 23, 2026 | 45.20 | 46.25 | 44.85 | 46.00 | 46.00 | 2.91% | 4,134,625 |
| Feb 11, 2026 | 43.75 | 44.70 | 43.50 | 44.70 | 44.70 | 1.71% | 2,230,132 |
| Feb 10, 2026 | 43.70 | 44.10 | 43.45 | 43.95 | 43.95 | 1.74% | 2,192,693 |
| Feb 9, 2026 | 43.30 | 43.45 | 42.65 | 43.20 | 43.20 | 1.77% | 2,350,900 |
| Feb 6, 2026 | 43.45 | 43.65 | 41.90 | 42.45 | 42.45 | -4.61% | 5,713,217 |
| Feb 5, 2026 | 46.20 | 46.40 | 44.50 | 44.50 | 44.50 | -4.71% | 6,574,971 |
| Feb 4, 2026 | 46.40 | 47.15 | 46.10 | 46.70 | 46.70 | 3.43% | 9,826,191 |
| Feb 3, 2026 | 45.10 | 46.40 | 44.80 | 45.15 | 45.15 | -0.11% | 9,492,203 |
| Feb 2, 2026 | 47.80 | 48.10 | 45.10 | 45.20 | 45.20 | -9.78% | 16,912,058 |
| Jan 30, 2026 | 55.60 | 56.80 | 50.00 | 50.10 | 50.10 | -8.74% | 46,404,951 |
| Jan 29, 2026 | 52.50 | 57.20 | 50.40 | 54.90 | 54.90 | 5.58% | 37,312,340 |
| Jan 28, 2026 | 50.70 | 52.50 | 50.60 | 52.00 | 52.00 | 3.79% | 15,082,940 |
| Jan 27, 2026 | 51.60 | 51.60 | 49.70 | 50.10 | 50.10 | -2.72% | 7,862,180 |
| Jan 26, 2026 | 50.50 | 52.50 | 50.50 | 51.50 | 51.50 | 5.32% | 18,118,567 |
| Jan 23, 2026 | 48.80 | 49.55 | 48.50 | 48.90 | 48.90 | 1.14% | 3,737,723 |
| Jan 22, 2026 | 50.00 | 50.50 | 48.30 | 48.35 | 48.35 | -2.62% | 7,976,985 |
| Jan 21, 2026 | 49.75 | 50.00 | 49.40 | 49.65 | 49.65 | -1.10% | 3,683,428 |
| Jan 20, 2026 | 50.40 | 50.40 | 49.55 | 50.20 | 50.20 | -0.40% | 4,539,623 |
| Jan 19, 2026 | 49.00 | 50.70 | 48.35 | 50.40 | 50.40 | 2.23% | 7,426,881 |
| Jan 16, 2026 | 50.60 | 50.60 | 49.10 | 49.30 | 49.30 | -1.79% | 6,996,939 |
| Jan 15, 2026 | 51.00 | 51.90 | 50.00 | 50.20 | 50.20 | -1.38% | 9,202,015 |
| Jan 14, 2026 | 50.60 | 51.70 | 49.60 | 50.90 | 50.90 | 0.99% | 12,812,910 |
| Jan 13, 2026 | 50.20 | 50.70 | 48.90 | 50.40 | 50.40 | 1.00% | 19,789,104 |
| Jan 12, 2026 | 48.75 | 49.90 | 48.30 | 49.90 | 49.90 | 4.61% | 11,290,480 |
| Jan 9, 2026 | 48.00 | 48.10 | 46.60 | 47.70 | 47.70 | -0.93% | 6,304,285 |
| Jan 8, 2026 | 50.00 | 50.00 | 48.00 | 48.15 | 48.15 | -5.96% | 15,201,601 |
| Jan 7, 2026 | 51.30 | 51.90 | 50.60 | 51.20 | 51.20 | 1.79% | 18,017,724 |
| Jan 6, 2026 | 51.00 | 51.80 | 49.55 | 50.30 | 50.30 | 3.18% | 20,565,047 |
| Jan 5, 2026 | 48.80 | 50.20 | 48.40 | 48.75 | 48.75 | 0.31% | 12,831,259 |
| Jan 2, 2026 | 48.00 | 49.60 | 48.00 | 48.60 | 48.60 | 0.73% | 9,637,388 |
| Dec 31, 2025 | 50.70 | 51.10 | 48.20 | 48.25 | 48.25 | -2.72% | 26,710,033 |
| Dec 30, 2025 | 50.90 | 51.60 | 49.00 | 49.60 | 49.60 | -8.82% | 39,457,450 |
| Dec 29, 2025 | 52.50 | 54.40 | 52.30 | 54.40 | 54.40 | 9.90% | 14,931,761 |
| Dec 26, 2025 | 46.40 | 49.50 | 46.35 | 49.50 | 49.50 | 10.00% | 36,375,315 |
| Dec 24, 2025 | 46.45 | 47.70 | 45.00 | 45.00 | 45.00 | 1.24% | 24,981,024 |
| Dec 23, 2025 | 45.20 | 45.30 | 44.05 | 44.45 | 44.45 | -0.11% | 3,678,737 |
| Dec 22, 2025 | 44.15 | 45.00 | 44.05 | 44.50 | 44.50 | 3.01% | 5,152,745 |
| Dec 19, 2025 | 42.90 | 43.70 | 42.85 | 43.20 | 43.20 | 0.70% | 1,851,801 |
| Dec 18, 2025 | 43.35 | 44.10 | 42.80 | 42.90 | 42.90 | -1.04% | 2,505,331 |
| Dec 17, 2025 | 42.90 | 43.55 | 42.65 | 43.35 | 43.35 | 1.17% | 2,099,009 |
| Dec 16, 2025 | 44.50 | 44.55 | 42.10 | 42.85 | 42.85 | -2.28% | 5,818,699 |
| Dec 15, 2025 | 44.25 | 44.75 | 43.35 | 43.85 | 43.85 | -2.01% | 4,853,617 |
| Dec 12, 2025 | 44.85 | 47.20 | 44.65 | 44.75 | 44.75 | 3.11% | 17,638,794 |
| Dec 11, 2025 | 43.85 | 44.90 | 43.35 | 43.40 | 43.40 | -1.14% | 5,376,480 |
| Dec 10, 2025 | 44.00 | 44.00 | 43.00 | 43.90 | 43.90 | -2.23% | 5,722,448 |
| Dec 9, 2025 | 44.00 | 44.95 | 43.25 | 44.90 | 44.90 | 1.35% | 6,704,808 |
| Dec 8, 2025 | 46.30 | 46.55 | 43.75 | 44.30 | 44.30 | -3.38% | 16,550,560 |
| Dec 5, 2025 | 48.00 | 48.75 | 45.20 | 45.85 | 45.85 | -3.98% | 44,938,950 |
| Dec 4, 2025 | 44.50 | 47.75 | 43.60 | 47.75 | 47.75 | 9.90% | 33,933,491 |
| Dec 3, 2025 | 42.50 | 43.45 | 41.75 | 43.45 | 43.45 | 3.21% | 6,370,549 |
| Dec 2, 2025 | 42.95 | 43.30 | 41.90 | 42.10 | 42.10 | -1.86% | 10,210,650 |
| Dec 1, 2025 | 41.40 | 43.65 | 41.15 | 42.90 | 42.90 | 8.06% | 26,054,835 |
| Nov 28, 2025 | 39.50 | 39.90 | 39.25 | 39.70 | 39.70 | 1.28% | 1,555,987 |
| Nov 27, 2025 | 40.30 | 41.20 | 38.90 | 39.20 | 39.20 | -0.88% | 3,456,383 |
| Nov 26, 2025 | 39.20 | 39.70 | 38.50 | 39.55 | 39.55 | 1.54% | 1,863,040 |
| Nov 25, 2025 | 38.50 | 39.00 | 38.20 | 38.95 | 38.95 | 2.50% | 1,631,758 |
| Nov 24, 2025 | 37.75 | 38.25 | 37.75 | 38.00 | 38.00 | 2.01% | 1,024,633 |
| Nov 21, 2025 | 37.50 | 38.15 | 37.20 | 37.25 | 37.25 | -3.25% | 1,644,959 |
| Nov 20, 2025 | 38.30 | 38.80 | 38.10 | 38.50 | 38.50 | 2.94% | 1,470,104 |
| Nov 19, 2025 | 38.90 | 38.90 | 37.20 | 37.40 | 37.40 | -2.22% | 2,085,190 |
| Nov 18, 2025 | 39.00 | 39.60 | 38.00 | 38.25 | 38.25 | -2.30% | 2,644,320 |
| Nov 17, 2025 | 42.10 | 42.20 | 39.10 | 39.15 | 39.15 | -6.56% | 5,512,780 |
| Nov 14, 2025 | 42.20 | 42.80 | 41.55 | 41.90 | 41.90 | -2.10% | 3,067,231 |
| Nov 13, 2025 | 41.50 | 43.00 | 41.45 | 42.80 | 42.80 | 4.52% | 7,222,816 |
| Nov 12, 2025 | 41.45 | 41.50 | 40.85 | 40.95 | 40.95 | -1.33% | 1,591,544 |
| Nov 11, 2025 | 41.00 | 41.70 | 40.95 | 41.50 | 41.50 | 2.47% | 2,748,983 |
| Nov 10, 2025 | 40.05 | 40.85 | 39.50 | 40.50 | 40.50 | 1.38% | 1,805,334 |
| Nov 7, 2025 | 40.05 | 40.40 | 39.80 | 39.95 | 39.95 | -1.11% | 1,194,461 |
| Nov 6, 2025 | 40.30 | 40.65 | 39.80 | 40.40 | 40.40 | 1.25% | 1,756,577 |
| Nov 5, 2025 | 39.50 | 40.60 | 39.00 | 39.90 | 39.90 | -0.99% | 2,828,327 |
| Nov 4, 2025 | 41.45 | 42.20 | 40.30 | 40.30 | 40.30 | -2.30% | 3,329,987 |
| Nov 3, 2025 | 41.95 | 42.10 | 41.20 | 41.25 | 41.25 | -1.67% | 2,250,417 |
| Oct 31, 2025 | 42.50 | 42.50 | 41.65 | 41.95 | 41.95 | -1.99% | 3,289,273 |
| Oct 30, 2025 | 43.20 | 45.35 | 42.40 | 42.80 | 42.80 | 2.64% | 15,072,760 |
| Oct 29, 2025 | 42.45 | 42.60 | 41.55 | 41.70 | 41.70 | -1.77% | 3,181,655 |
| Oct 28, 2025 | 43.30 | 43.90 | 41.75 | 42.45 | 42.45 | 0.71% | 8,204,804 |
| Oct 27, 2025 | 41.80 | 43.00 | 41.70 | 42.15 | 42.15 | 5.11% | 7,406,740 |
| Oct 23, 2025 | 41.00 | 41.40 | 40.05 | 40.10 | 40.10 | -0.50% | 2,720,827 |
| Oct 22, 2025 | 40.50 | 40.70 | 40.20 | 40.30 | 40.30 | -1.71% | 1,872,589 |
| Oct 21, 2025 | 41.85 | 42.20 | 40.90 | 41.00 | 41.00 | -2.03% | 3,608,351 |
| Oct 20, 2025 | 41.00 | 42.00 | 40.50 | 41.85 | 41.85 | 3.72% | 4,410,358 |
| Oct 17, 2025 | 40.80 | 40.95 | 40.00 | 40.35 | 40.35 | -1.59% | 2,662,974 |
| Oct 16, 2025 | 41.40 | 41.80 | 40.30 | 41.00 | 41.00 | 1.49% | 5,794,000 |
| Oct 15, 2025 | 42.00 | 42.25 | 40.20 | 40.40 | 40.40 | -4.38% | 5,680,836 |
| Oct 14, 2025 | 44.00 | 44.20 | 41.45 | 42.25 | 42.25 | -2.54% | 10,563,000 |
| Oct 13, 2025 | 43.20 | 44.70 | 42.70 | 43.35 | 43.35 | -6.07% | 13,619,580 |
| Oct 9, 2025 | 43.85 | 47.60 | 43.15 | 46.15 | 46.15 | 4.41% | 40,273,200 |
| Oct 8, 2025 | 44.75 | 47.60 | 43.95 | 44.20 | 44.20 | - | 47,624,990 |
| Oct 7, 2025 | 40.25 | 44.20 | 40.20 | 44.20 | 44.20 | 9.95% | 23,446,790 |
| Oct 3, 2025 | 39.15 | 40.30 | 39.05 | 40.20 | 40.20 | 3.61% | 8,072,035 |
| Oct 2, 2025 | 39.30 | 39.85 | 38.50 | 38.80 | 38.80 | -1.90% | 7,834,555 |