First Copper Technology Co., Ltd. (TPE:2009)
Taiwan
· Delayed Price · Currency is TWD 38.00
-0.25 (-0.65%)
Apr 29, 2026, 1:30 PM CST
First Copper Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.05 | 38.60 | 38.00 | 38.15 | - | -0.26% | 350,147 |
| Apr 28, 2026 | 37.70 | 38.25 | 37.70 | 38.25 | 38.25 | 1.59% | 914,744 |
| Apr 27, 2026 | 38.00 | 38.00 | 37.35 | 37.65 | 37.65 | -0.92% | 1,410,906 |
| Apr 24, 2026 | 38.40 | 38.65 | 37.50 | 38.00 | 38.00 | -0.91% | 1,622,485 |
| Apr 23, 2026 | 40.05 | 40.30 | 37.75 | 38.35 | 38.35 | -2.91% | 2,963,309 |
| Apr 22, 2026 | 39.85 | 40.05 | 39.40 | 39.50 | 39.50 | -0.75% | 2,148,971 |
| Apr 21, 2026 | 39.95 | 40.20 | 39.65 | 39.80 | 39.80 | 0.25% | 1,224,607 |
| Apr 20, 2026 | 40.70 | 40.80 | 39.70 | 39.70 | 39.70 | -1.98% | 2,733,781 |
| Apr 17, 2026 | 41.40 | 41.50 | 40.10 | 40.50 | 40.50 | -1.82% | 1,889,789 |
| Apr 16, 2026 | 41.10 | 41.55 | 40.80 | 41.25 | 41.25 | 0.86% | 1,326,714 |
| Apr 15, 2026 | 42.20 | 42.75 | 40.90 | 40.90 | 40.90 | -1.80% | 2,422,653 |
| Apr 14, 2026 | 42.10 | 42.75 | 41.55 | 41.65 | 41.65 | 1.34% | 3,117,894 |
| Apr 13, 2026 | 40.95 | 41.20 | 40.50 | 41.10 | 41.10 | 1.48% | 2,024,042 |
| Apr 10, 2026 | 40.20 | 40.85 | 40.20 | 40.50 | 40.50 | 1.50% | 1,150,716 |
| Apr 9, 2026 | 40.80 | 40.90 | 39.70 | 39.90 | 39.90 | -1.72% | 1,545,110 |
| Apr 8, 2026 | 40.45 | 40.90 | 40.20 | 40.60 | 40.60 | 2.27% | 1,323,512 |
| Apr 7, 2026 | 40.50 | 40.50 | 39.70 | 39.70 | 39.70 | -0.63% | 828,988 |
| Apr 2, 2026 | 41.00 | 41.40 | 39.90 | 39.95 | 39.95 | -2.20% | 1,391,460 |
| Apr 1, 2026 | 40.60 | 41.30 | 40.30 | 40.85 | 40.85 | 2.90% | 1,364,871 |
| Mar 31, 2026 | 40.15 | 40.75 | 39.60 | 39.70 | 39.70 | -1.12% | 1,390,853 |
| Mar 30, 2026 | 39.75 | 40.90 | 39.50 | 40.15 | 40.15 | -0.86% | 1,127,851 |
| Mar 27, 2026 | 40.05 | 41.15 | 39.60 | 40.50 | 40.50 | 0.37% | 1,200,686 |
| Mar 26, 2026 | 41.15 | 41.35 | 40.35 | 40.35 | 40.35 | -1.47% | 1,080,831 |
| Mar 25, 2026 | 41.20 | 41.20 | 40.70 | 40.95 | 40.95 | 1.61% | 976,556 |
| Mar 24, 2026 | 41.30 | 41.30 | 39.90 | 40.30 | 40.30 | -0.37% | 1,612,096 |
| Mar 23, 2026 | 40.55 | 41.20 | 39.95 | 40.45 | 40.45 | -3.35% | 1,861,487 |
| Mar 20, 2026 | 42.00 | 42.40 | 41.50 | 41.85 | 41.85 | 0.72% | 1,908,858 |
| Mar 19, 2026 | 42.35 | 42.35 | 41.55 | 41.55 | 41.55 | -3.71% | 2,692,776 |
| Mar 18, 2026 | 43.90 | 43.95 | 42.90 | 43.15 | 43.15 | -0.23% | 1,719,651 |
| Mar 17, 2026 | 42.70 | 43.85 | 42.70 | 43.25 | 43.25 | 2.85% | 2,152,828 |
| Mar 16, 2026 | 42.50 | 42.90 | 41.75 | 42.05 | 42.05 | -0.94% | 1,445,777 |
| Mar 13, 2026 | 42.30 | 43.05 | 42.20 | 42.45 | 42.45 | -1.85% | 1,438,162 |
| Mar 12, 2026 | 43.80 | 44.15 | 43.05 | 43.25 | 43.25 | -2.26% | 1,308,917 |
| Mar 11, 2026 | 43.60 | 44.30 | 43.30 | 44.25 | 44.25 | 3.03% | 1,668,788 |
| Mar 10, 2026 | 43.15 | 43.50 | 42.30 | 42.95 | 42.95 | 3.74% | 1,793,847 |
| 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% | 2,647,239 |
| 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% | 9,507,033 |
| Feb 2, 2026 | 47.80 | 48.10 | 45.10 | 45.20 | 45.20 | -9.78% | 16,912,050 |
| Jan 30, 2026 | 55.60 | 56.80 | 50.00 | 50.10 | 50.10 | -8.74% | 46,404,950 |
| 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% | 18,118,560 |
| 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% | 19,789,100 |
| 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% | 15,201,600 |
| Jan 7, 2026 | 51.30 | 51.90 | 50.60 | 51.20 | 51.20 | 1.79% | 18,017,720 |
| Jan 6, 2026 | 51.00 | 51.80 | 49.55 | 50.30 | 50.30 | 3.18% | 20,565,040 |
| Jan 5, 2026 | 48.80 | 50.20 | 48.40 | 48.75 | 48.75 | 0.31% | 12,831,250 |
| 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% | 26,710,030 |
| 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% | 14,931,760 |
| Dec 26, 2025 | 46.40 | 49.50 | 46.35 | 49.50 | 49.50 | 10.00% | 36,375,310 |
| Dec 24, 2025 | 46.45 | 47.70 | 45.00 | 45.00 | 45.00 | 1.24% | 24,981,020 |
| 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% | 1,854,423 |
| Dec 18, 2025 | 43.35 | 44.10 | 42.80 | 42.90 | 42.90 | -1.04% | 2,514,852 |
| 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% | 17,638,790 |
| 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% | 33,933,490 |
| 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% | 26,054,830 |
| 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 |