First Copper Technology Co., Ltd. 2009
TWSE · Taiwan · Non-Energy Minerals
TWD 39.300.00 (0.00%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39.30 | 0.00% | TWD 39.30 | TWD 39.70 | TWD 39.05 | 502.68K |
| 2026-10-01 | TWD 39.30 | -1.75% | TWD 40.00 | TWD 40.00 | TWD 39.15 | 1.22M |
| 2026-09-30 | TWD 40.00 | +2.17% | TWD 39.20 | TWD 40.20 | TWD 39.20 | 2.11M |
| 2026-09-29 | TWD 39.15 | 0.00% | TWD 39.55 | TWD 40.45 | TWD 39.15 | 1.66M |
| 2026-09-24 | TWD 39.15 | -0.51% | TWD 39.55 | TWD 39.55 | TWD 38.75 | 867.08K |
| 2026-09-23 | TWD 39.35 | -1.87% | TWD 40.90 | TWD 41.10 | TWD 39.35 | 2.75M |
| 2026-09-22 | TWD 40.10 | +1.52% | TWD 39.90 | TWD 40.45 | TWD 39.70 | 1.73M |
| 2026-09-21 | TWD 39.50 | -0.25% | TWD 39.75 | TWD 39.95 | TWD 39.15 | 946.64K |
| 2026-09-18 | TWD 39.60 | +1.02% | TWD 39.65 | TWD 39.70 | TWD 39.20 | 983.76K |
| 2026-09-17 | TWD 39.20 | +1.03% | TWD 39.20 | TWD 39.25 | TWD 38.95 | 775.87K |
| 2026-09-16 | TWD 38.80 | +1.57% | TWD 38.45 | TWD 38.90 | TWD 38.45 | 812.15K |
| 2026-09-15 | TWD 38.20 | -0.78% | TWD 38.30 | TWD 38.45 | TWD 38.15 | 854.10K |
| 2026-09-14 | TWD 38.50 | -1.28% | TWD 38.75 | TWD 38.85 | TWD 38.05 | 1.46M |
| 2026-09-11 | TWD 39.00 | -3.11% | TWD 39.00 | TWD 39.15 | TWD 38.65 | 2.60M |
| 2026-09-10 | TWD 40.25 | -0.62% | TWD 41.10 | TWD 41.85 | TWD 40.10 | 3.94M |
| 2026-09-09 | TWD 40.50 | -0.25% | TWD 41.05 | TWD 41.25 | TWD 40.15 | 3.85M |
| 2026-09-08 | TWD 40.60 | +4.24% | TWD 39.85 | TWD 41.20 | TWD 39.25 | 4.66M |
| 2026-09-07 | TWD 38.95 | -1.14% | TWD 39.90 | TWD 39.90 | TWD 38.80 | 1.24M |
| 2026-09-04 | TWD 39.40 | +0.51% | TWD 39.70 | TWD 39.90 | TWD 38.85 | 1.08M |
| 2026-09-03 | TWD 39.20 | -1.75% | TWD 40.20 | TWD 40.20 | TWD 39.15 | 1.47M |
| 2026-09-02 | TWD 39.90 | -1.97% | TWD 40.75 | TWD 40.75 | TWD 39.80 | 1.69M |
| 2026-09-01 | TWD 40.70 | -0.37% | TWD 41.00 | TWD 42.10 | TWD 40.65 | 1.46M |
| 2026-08-31 | TWD 40.85 | -1.09% | TWD 41.25 | TWD 41.40 | TWD 40.20 | 1.49M |
| 2026-08-28 | TWD 41.30 | -1.20% | TWD 42.55 | TWD 42.80 | TWD 41.30 | 2.68M |
| 2026-08-27 | TWD 41.80 | -3.24% | TWD 43.50 | TWD 44.20 | TWD 41.60 | 8.28M |
| 2026-08-26 | TWD 43.20 | +4.73% | TWD 41.40 | TWD 43.30 | TWD 40.90 | 6.25M |
| 2026-08-25 | TWD 41.25 | -1.55% | TWD 42.10 | TWD 42.15 | TWD 41.00 | 4.15M |
| 2026-08-24 | TWD 41.90 | +5.28% | TWD 40.40 | TWD 42.85 | TWD 40.40 | 8.18M |
| 2026-08-21 | TWD 39.80 | +1.53% | TWD 39.40 | TWD 39.90 | TWD 39.00 | 1.03M |
| 2026-08-20 | TWD 39.20 | +0.77% | TWD 39.00 | TWD 39.50 | TWD 38.80 | 807.13K |
| 2026-08-19 | TWD 38.90 | +0.39% | TWD 38.25 | TWD 39.30 | TWD 38.05 | 984.30K |
| 2026-08-18 | TWD 38.75 | -1.65% | TWD 39.05 | TWD 39.35 | TWD 38.70 | 1.05M |
| 2026-08-17 | TWD 39.40 | +1.03% | TWD 39.30 | TWD 40.15 | TWD 38.90 | 1.13M |
| 2026-08-14 | TWD 39.00 | -1.76% | TWD 39.70 | TWD 39.75 | TWD 38.70 | 1.64M |
| 2026-08-13 | TWD 39.70 | -3.99% | TWD 41.25 | TWD 41.25 | TWD 39.50 | 3.10M |
| 2026-08-12 | TWD 41.35 | +3.25% | TWD 40.05 | TWD 41.95 | TWD 40.05 | 6.30M |
| 2026-08-11 | TWD 40.05 | +1.01% | TWD 40.00 | TWD 40.50 | TWD 39.35 | 2.36M |
| 2026-08-10 | TWD 39.65 | -0.63% | TWD 40.20 | TWD 40.75 | TWD 39.40 | 2.43M |
| 2026-08-07 | TWD 39.90 | +1.92% | TWD 39.60 | TWD 41.00 | TWD 39.25 | 4.42M |
| 2026-08-06 | TWD 39.15 | +1.82% | TWD 39.30 | TWD 41.75 | TWD 39.05 | 6.11M |
| 2026-08-05 | TWD 38.45 | +2.40% | TWD 38.35 | TWD 39.30 | TWD 38.15 | 2.59M |
| 2026-08-04 | TWD 37.55 | +2.74% | TWD 37.15 | TWD 37.70 | TWD 36.70 | 1.56M |
| 2026-08-03 | TWD 36.55 | +4.13% | TWD 35.60 | TWD 36.65 | TWD 35.35 | 1.20M |
| 2026-07-31 | TWD 35.10 | +2.33% | TWD 36.00 | TWD 36.35 | TWD 35.00 | 1.03M |
| 2026-07-30 | TWD 34.30 | -2.14% | TWD 35.05 | TWD 35.25 | TWD 34.30 | 1.13M |
| 2026-07-29 | TWD 35.05 | -4.63% | TWD 36.70 | TWD 36.75 | TWD 34.80 | 1.95M |
| 2026-07-28 | TWD 36.75 | -1.47% | TWD 37.95 | TWD 39.50 | TWD 36.60 | 5.02M |
| 2026-07-27 | TWD 37.30 | -0.27% | TWD 37.45 | TWD 37.85 | TWD 37.15 | 507.00K |
| 2026-07-24 | TWD 37.40 | -2.35% | TWD 38.00 | TWD 38.00 | TWD 37.25 | 620.31K |
| 2026-07-23 | TWD 38.30 | +1.19% | TWD 38.00 | TWD 38.60 | TWD 37.60 | 847.20K |
| 2026-07-22 | TWD 37.85 | +2.57% | TWD 37.80 | TWD 38.55 | TWD 37.75 | 1.29M |
| 2026-07-21 | TWD 36.90 | +2.22% | TWD 36.30 | TWD 37.05 | TWD 36.25 | 703.11K |
| 2026-07-20 | TWD 36.10 | -2.43% | TWD 37.10 | TWD 37.10 | TWD 35.00 | 1.75M |
| 2026-07-17 | TWD 37.00 | -3.27% | TWD 37.90 | TWD 38.10 | TWD 37.00 | 1.25M |
| 2026-07-16 | TWD 38.25 | -1.03% | TWD 38.75 | TWD 38.90 | TWD 38.25 | 587.25K |
| 2026-07-15 | TWD 38.65 | +2.25% | TWD 38.05 | TWD 38.70 | TWD 38.05 | 876.58K |
| 2026-07-14 | TWD 37.80 | -0.26% | TWD 38.55 | TWD 38.55 | TWD 37.35 | 1.24M |
| 2026-07-13 | TWD 37.90 | -0.52% | TWD 38.30 | TWD 38.40 | TWD 37.80 | 755.18K |
| 2026-07-10 | TWD 38.10 | 0.00% | TWD 38.10 | TWD 38.10 | TWD 38.10 | 0 |
| 2026-07-09 | TWD 38.10 | -0.91% | TWD 38.55 | TWD 38.55 | TWD 38.10 | 803.07K |
| 2026-07-08 | TWD 38.45 | -0.26% | TWD 38.60 | TWD 38.80 | TWD 38.05 | 799.64K |
| 2026-07-07 | TWD 38.55 | -2.53% | TWD 39.90 | TWD 39.90 | TWD 38.50 | 1.07M |
| 2026-07-06 | TWD 39.55 | -0.25% | TWD 40.00 | TWD 40.50 | TWD 39.50 | 1.90M |
| 2026-07-03 | TWD 39.65 | +2.59% | TWD 38.55 | TWD 39.90 | TWD 38.55 | 2.51M |
| 2026-07-02 | TWD 38.65 | +0.13% | TWD 38.50 | TWD 38.65 | TWD 38.10 | 761.59K |
| 2026-07-01 | TWD 38.60 | +0.92% | TWD 38.60 | TWD 38.80 | TWD 38.20 | 1.04M |
| 2026-06-30 | TWD 38.25 | +0.79% | TWD 38.05 | TWD 38.25 | TWD 37.85 | 807.66K |
| 2026-06-29 | TWD 37.95 | -0.26% | TWD 38.10 | TWD 38.30 | TWD 37.80 | 1.08M |
| 2026-06-26 | TWD 38.05 | -1.68% | TWD 38.70 | TWD 38.70 | TWD 37.80 | 2.35M |
| 2026-06-25 | TWD 38.70 | -1.65% | TWD 39.30 | TWD 39.35 | TWD 38.70 | 1.60M |
| 2026-06-24 | TWD 39.35 | +0.90% | TWD 38.90 | TWD 39.35 | TWD 38.60 | 1.14M |
| 2026-06-23 | TWD 39.00 | -1.52% | TWD 39.60 | TWD 39.70 | TWD 38.80 | 2.17M |
| 2026-06-22 | TWD 39.60 | +0.25% | TWD 39.50 | TWD 39.95 | TWD 39.40 | 1.86M |
| 2026-06-18 | TWD 39.50 | -1.37% | TWD 40.05 | TWD 40.25 | TWD 39.30 | 2.71M |
| 2026-06-17 | TWD 40.05 | 0.00% | TWD 40.00 | TWD 40.55 | TWD 39.70 | 1.25M |
| 2026-06-16 | TWD 40.05 | -3.38% | TWD 41.70 | TWD 41.70 | TWD 40.05 | 1.82M |
| 2026-06-15 | TWD 41.45 | +3.63% | TWD 41.00 | TWD 41.75 | TWD 40.65 | 2.76M |
| 2026-06-12 | TWD 40.00 | +2.70% | TWD 39.60 | TWD 40.65 | TWD 39.55 | 2.47M |
| 2026-06-11 | TWD 38.95 | -0.13% | TWD 38.50 | TWD 39.10 | TWD 38.20 | 1.47M |
| 2026-06-10 | TWD 39.00 | -3.82% | TWD 39.50 | TWD 40.05 | TWD 39.00 | 2.89M |
| 2026-06-09 | TWD 40.55 | +2.40% | TWD 39.70 | TWD 41.00 | TWD 39.30 | 3.17M |
| 2026-06-08 | TWD 39.60 | -5.71% | TWD 38.10 | TWD 39.70 | TWD 38.10 | 3.58M |
| 2026-06-05 | TWD 42.00 | -5.62% | TWD 42.95 | TWD 43.00 | TWD 41.35 | 6.58M |
| 2026-06-04 | TWD 44.50 | -1.55% | TWD 45.20 | TWD 45.95 | TWD 43.65 | 22.86M |
| 2026-06-03 | TWD 45.20 | +9.98% | TWD 41.90 | TWD 45.20 | TWD 41.20 | 15.86M |
| 2026-06-02 | TWD 41.10 | +2.62% | TWD 40.90 | TWD 41.90 | TWD 39.60 | 4.61M |
| 2026-06-01 | TWD 40.05 | +1.65% | TWD 40.05 | TWD 40.50 | TWD 39.40 | 2.52M |
| 2026-05-29 | TWD 39.40 | +1.55% | TWD 39.00 | TWD 40.15 | TWD 39.00 | 2.04M |
| 2026-05-28 | TWD 38.80 | -2.27% | TWD 39.95 | TWD 40.25 | TWD 38.55 | 1.90M |
| 2026-05-27 | TWD 39.70 | +0.38% | TWD 40.00 | TWD 40.30 | TWD 39.35 | 1.71M |