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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.9	35.5	35.5	35.55	33.8	2.57M
August 14, 2025	34.2	34.8	34.8	35.35	34.2	4.58M
August 13, 2025	34	33.9	33.9	34.8	33.6	2.26M
August 12, 2025	33.4	33.65	33.65	33.85	33.25	1.16M
August 11, 2025	33.65	33.25	33.25	33.65	32.85	1.09M
August 08, 2025	32.8	33.2	33.2	33.75	32.6	2.18M
August 07, 2025	33.05	32.55	32.55	33.1	32.5	876,291
August 06, 2025	32.45	32.8	32.8	32.95	32.45	850,280
August 05, 2025	32.7	32.45	32.45	32.9	32.4	1.03M
August 04, 2025	32.9	32.7	32.7	32.9	32.05	950,307
August 01, 2025	32.15	32.55	32.55	32.8	31.75	1.6M
July 31, 2025	33.1	32.95	32.95	33.2	32.2	4.03M
July 30, 2025	33.3	34.4	34.4	34.4	32.8	2.2M
July 29, 2025	33.35	33.25	33.25	33.8	33.1	1.33M
July 28, 2025	33.85	33.7	33.7	33.95	33.25	1.16M
July 25, 2025	34.3	33.85	33.85	34.75	33.85	1.59M
July 24, 2025	35.9	34.4	34.4	35.9	34.15	2.6M
July 23, 2025	34.05	34.95	34.95	35.9	34.05	6.77M
July 22, 2025	34.15	33.05	33.05	34.65	33.05	2.38M
July 21, 2025	34.2	34.25	33.75	34.8	34.1	2.75M
July 18, 2025	33.8	33.7	33.7	33.85	33.4	858,032
July 17, 2025	33.05	33.5	33.5	33.7	33.05	900,762
July 16, 2025	33.05	33.05	33.05	33.35	32.95	795,636
July 15, 2025	33.25	32.95	32.95	33.25	32.85	824,453
July 14, 2025	33.5	33	33	34.05	33	1.72M
July 11, 2025	34.2	33.8	33.8	34.3	33.8	1.83M
July 10, 2025	34.4	34.35	34.35	34.4	33.35	5.5M
July 09, 2025	35.4	34.75	34.75	35.4	34	14.5M
July 08, 2025	32.55	32.2	32.2	32.55	31.85	710,235
July 07, 2025	33.3	32.6	32.6	33.3	32.25	1.06M
July 04, 2025	34.55	33.55	33.55	34.65	33.55	1.99M
July 03, 2025	34.8	34.9	34.9	35	34.35	2.2M
July 02, 2025	34.65	34.3	34.3	35.1	34.3	2.26M
July 01, 2025	34.45	34.25	34.25	35.4	34.25	2.61M
June 30, 2025	35.4	34.25	34.25	35.65	34.05	3.66M
June 27, 2025	35.75	34.4	34.4	35.85	34.2	6.62M
June 26, 2025	33	33.2	33.2	33.6	33	1.16M
June 25, 2025	33.15	32.8	32.8	33.5	32.7	610,899
June 24, 2025	32.15	33	33	33	31.9	977,672
June 23, 2025	31.4	31.5	31.5	31.5	30.7	609,606
June 20, 2025	32.65	31.75	31.75	32.65	31.5	1.11M
June 19, 2025	33	32.75	32.75	33.75	32.75	1.23M
June 18, 2025	32.85	33	33	33.1	32.65	421,607
June 17, 2025	33.4	32.65	32.65	34.1	32.6	1.38M
June 16, 2025	32.9	33.1	33.1	33.1	32.45	379,919
June 13, 2025	33.2	33	33	33.55	32.85	981,333
June 12, 2025	33.05	33.2	33.2	33.3	32.8	528,367
June 11, 2025	32.9	33.05	33.05	33.25	32.6	591,076
June 10, 2025	32.5	32.8	32.8	33.35	32.5	1.1M
June 09, 2025	33.25	32.35	32.35	33.25	32.15	851,400
June 06, 2025	33.05	32.95	32.95	33.45	32.85	641,835
June 05, 2025	32.65	32.55	32.55	33.2	32.55	576,640
June 04, 2025	32.15	32.65	32.65	32.95	32.15	829,334
June 03, 2025	32.5	31.95	31.95	32.5	31.95	604,974
June 02, 2025	32.95	32.15	32.15	33.7	32.15	1.23M
May 29, 2025	33.4	32.95	32.95	33.8	32.95	742,470
May 28, 2025	33.8	33.05	33.05	34.2	32.9	982,262
May 27, 2025	34.55	33.8	33.8	34.65	33.75	714,117
May 26, 2025	34	34.25	34.25	34.7	33.95	1.07M
May 23, 2025	34.15	33.7	33.7	34.2	33.65	850,642

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