First Copper Technology Co., Ltd. 2009
TWSE · Tayvan · Enerji Dışı Mineraller
TWD 39,300,00 (%0,00)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 39,30 | %0,00 | TWD 39,30 | TWD 39,70 | TWD 39,05 | 349,00K |
| 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 |