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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	33.9	33.55	33.55	34.1	33.5	1.1M
September 08, 2025	34.5	33.8	33.8	34.8	33.7	1.92M
September 05, 2025	35.2	34.75	34.75	35.2	33.85	2M
September 04, 2025	34.85	35.15	35.15	35.2	34.4	1.53M
September 03, 2025	34.8	34.7	34.7	35.5	34.6	2.84M
September 02, 2025	34.2	34.2	34.2	34.75	34	1.03M
September 01, 2025	34.6	34.1	34.1	34.85	33.8	1.24M
August 29, 2025	34.85	34.3	34.3	34.85	34.25	1.11M
August 28, 2025	34.3	34.5	34.5	34.8	34.15	1.02M
August 27, 2025	34	34.25	34.25	34.75	34	1.2M
August 26, 2025	34.8	34	34	34.8	33.95	834,024
August 25, 2025	34.25	34.6	34.6	34.75	34.1	1.21M
August 22, 2025	34.15	33.95	33.95	34.35	33.65	824,542
August 21, 2025	33.85	33.8	33.8	34.45	33.8	847,244
August 20, 2025	34.65	33.8	33.8	34.65	33.35	1.1M
August 19, 2025	35.5	34.45	34.45	35.6	34.4	1.71M
August 18, 2025	35.8	35.35	35.35	36	35.05	3.89M
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

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