First Copper Technology Co., Ltd. (TPE:2009)
Taiwan
· Delayed Price · Currency is TWD 45.85
-1.90 (-3.98%)
At close: Dec 5, 2025
First Copper Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.00 | 48.75 | 45.20 | 45.85 | - | -3.98% | 44,869,343 |
| 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 |
| Oct 1, 2025 | 41.80 | 41.85 | 39.50 | 39.55 | 39.55 | -6.50% | 13,197,580 |
| Sep 30, 2025 | 44.00 | 44.25 | 41.15 | 42.30 | 42.30 | 0.83% | 49,315,660 |
| Sep 26, 2025 | 40.30 | 41.95 | 39.90 | 41.95 | 41.95 | 9.96% | 42,036,740 |
| 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 |
| Jul 21, 2025 | 34.20 | 34.80 | 34.10 | 34.25 | 33.75 | 1.63% | 2,749,111 |
| Jul 18, 2025 | 33.80 | 33.85 | 33.40 | 33.70 | 33.21 | 0.60% | 858,032 |
| Jul 17, 2025 | 33.05 | 33.70 | 33.05 | 33.50 | 33.01 | 1.36% | 900,762 |
| Jul 16, 2025 | 33.05 | 33.35 | 32.95 | 33.05 | 32.57 | 0.30% | 795,636 |
| Jul 15, 2025 | 33.25 | 33.25 | 32.85 | 32.95 | 32.47 | -0.15% | 824,453 |