First Copper Technology Co., Ltd. - 2009.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	48	45.7	45.7	48.75	45.2	42.99M
December 04, 2025	44.5	47.75	47.75	47.75	43.6	33.87M
December 03, 2025	42.5	43.45	43.45	43.45	41.75	6.34M
December 02, 2025	42.95	42.1	42.1	43.3	41.9	10.19M
December 01, 2025	41.4	42.9	42.9	43.65	41.15	26.05M
November 28, 2025	39.5	39.7	39.7	39.9	39.25	1.48M
November 27, 2025	40.3	39.2	39.2	41.2	38.9	3.38M
November 26, 2025	39.2	39.55	39.55	39.7	38.5	1.86M
November 25, 2025	38.5	38.95	38.95	39	38.2	1.63M
November 24, 2025	37.75	38	38	38.25	37.75	1.02M
November 21, 2025	37.5	37.25	37.25	38.15	37.2	1.64M
November 20, 2025	38.3	38.5	38.5	38.8	38.1	1.47M
November 19, 2025	38.9	37.4	37.4	38.9	37.2	2.09M
November 18, 2025	39	38.25	38.25	39.6	38	2.64M
November 17, 2025	42.1	39.15	39.15	42.2	39.1	5.51M
November 14, 2025	42.2	41.9	41.9	42.8	41.55	3.07M
November 13, 2025	41.5	42.8	42.8	43	41.45	7.22M
November 12, 2025	41.45	40.95	40.95	41.5	40.85	1.59M
November 11, 2025	41	41.4	41.4	41.7	40.95	2.62M
November 10, 2025	40.05	40.5	40.5	40.85	39.5	1.81M
November 07, 2025	40.05	39.95	39.95	40.4	39.8	1.19M
November 06, 2025	40.3	40.4	40.4	40.65	39.8	1.76M
November 05, 2025	39.5	39.9	39.9	40.6	39	2.83M
November 04, 2025	41.45	40.3	40.3	42.2	40.3	3.33M
November 03, 2025	41.95	41.25	41.25	42.1	41.2	2.25M
October 31, 2025	42.5	41.95	41.95	42.5	41.65	3.29M
October 30, 2025	43.2	42.8	42.8	45.35	42.4	15.07M
October 29, 2025	42.45	41.7	41.7	42.6	41.55	3.18M
October 28, 2025	43.3	42.45	42.45	43.9	41.75	8.2M
October 27, 2025	41.8	42.15	42.15	43	41.7	7.41M
October 23, 2025	41	40.1	40.1	41.4	40.05	2.71M
October 22, 2025	40.5	40.3	40.3	40.7	40.2	1.87M
October 21, 2025	41.85	41	41	42.2	40.9	3.63M
October 20, 2025	41	41.85	41.85	42	40.5	4.41M
October 17, 2025	40.8	40.35	40.35	40.95	40	2.66M
October 16, 2025	41.4	41	41	41.8	40.3	5.79M
October 15, 2025	42	40.4	40.4	42.25	40.2	5.68M
October 14, 2025	44	42.25	42.25	44.2	41.45	10.56M
October 13, 2025	43.2	43.35	43.35	44.7	42.7	13.62M
October 09, 2025	43.85	46.15	46.15	47.6	43.15	40.27M
October 08, 2025	44.75	44.2	44.2	47.6	43.95	47.62M
October 07, 2025	40.25	44.2	44.2	44.2	40.2	23.45M
October 03, 2025	39.15	40.2	40.2	40.3	39.05	8.07M
October 02, 2025	39.3	38.8	38.8	39.85	38.5	7.83M
October 01, 2025	41.8	39.55	39.55	41.85	39.5	13.2M
September 30, 2025	44	42.3	42.3	44.25	41.15	49.32M
September 29, 2025	41.95	41.95	41.95	41.95	41.95	0
September 26, 2025	40.3	41.95	41.95	41.95	39.9	42.04M
September 25, 2025	38.15	38.15	38.15	38.15	38.15	3.96M
September 24, 2025	34.3	34.7	34.7	35.45	34.3	4.72M
September 23, 2025	33.95	33.95	33.95	34.15	33.6	795,560
September 22, 2025	33.8	33.8	33.8	34.35	33.65	844,241
September 19, 2025	34.05	33.75	33.75	34.2	33.6	835,058
September 18, 2025	33.95	34	34	34.45	33.75	1.2M
September 17, 2025	33.55	33.85	33.85	34.2	33.55	878,923
September 16, 2025	33.4	33.55	33.55	34.4	33.4	1.48M
September 15, 2025	33.7	33.15	33.15	33.85	33.1	772,941
September 12, 2025	33.5	33.7	33.7	33.85	33.4	1.42M
September 11, 2025	33.8	32.85	32.85	33.8	32.8	1.34M
September 10, 2025	33.5	33.5	33.5	33.75	33.15	1.13M

First Copper Technology Co., Ltd. (2009.TW) TAI