First Copper Technology Co., Ltd.(TW:2009)
NT$34.00+0.35 (+1.04%)
TW:2009
First Copper Technology Co., Ltd. historical prices
NT$34.00
At close:+0.35 (+1.04%)
First Copper Technology Co., Ltd. (2009) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.65 | 34.10 | 33.50 | 34.00 | 34.00 | +1.04% | 591,790 | 0.35 |
| Nov 10, 2026 | 35.00 | 35.05 | 33.30 | 33.65 | 33.65 | +3.22% | 1,666,513 | 0.96 |
| Nov 09, 2026 | 32.65 | 34.90 | 32.65 | 34.60 | 34.60 | +6.13% | 1,002,704 | 0.55 |
| Nov 06, 2026 | 31.00 | 33.10 | 31.00 | 32.60 | 32.60 | -4.12% | 1,843,425 | 1.01 |
| Nov 05, 2026 | 35.40 | 35.70 | 34.00 | 34.00 | 34.00 | -3.13% | 1,139,770 | 0.62 |
| Nov 04, 2026 | 35.50 | 35.75 | 34.10 | 35.10 | 35.10 | -0.43% | 1,301,884 | 0.69 |
| Nov 03, 2026 | 37.00 | 37.00 | 35.25 | 35.25 | 35.25 | -4.99% | 1,811,148 | 0.92 |
| Nov 02, 2026 | 36.65 | 37.30 | 36.50 | 37.10 | 37.10 | +0.41% | 681,584 | 0.34 |
| Oct 30, 2026 | 38.00 | 38.05 | 36.65 | 36.95 | 36.95 | -3.65% | 2,080,836 | 1.05 |
| Oct 29, 2026 | 38.40 | 38.60 | 38.15 | 38.35 | 38.35 | -0.13% | 417,962 | 0.21 |
| Oct 28, 2026 | 38.50 | 38.85 | 38.25 | 38.40 | 38.40 | +0.26% | 520,789 | 0.26 |
| Oct 27, 2026 | 38.90 | 38.90 | 38.15 | 38.30 | 38.30 | -0.52% | 884,746 | 0.44 |
| Oct 26, 2026 | 38.50 | 39.15 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 38.50 | 39.15 | 38.50 | 38.50 | 38.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 39.00 | 39.15 | 38.50 | 38.50 | 38.50 | -1.28% | 681,040 | 0.32 |
| Oct 21, 2026 | 39.00 | 39.20 | 38.85 | 39.00 | 39.00 | +1.04% | 496,600 | 0.23 |
| Oct 20, 2026 | 38.85 | 39.20 | 38.55 | 38.60 | 38.60 | -1.91% | 1,118,483 | 0.53 |
| Oct 19, 2026 | 39.80 | 39.80 | 38.35 | 39.35 | 39.35 | -1.25% | 1,471,049 | 0.70 |
| Oct 16, 2026 | 39.60 | 40.20 | 39.50 | 39.85 | 39.85 | +0.76% | 761,037 | 0.36 |
| Oct 15, 2026 | 40.30 | 40.60 | 39.50 | 39.55 | 39.55 | -3.30% | 1,863,461 | 0.88 |
| Oct 14, 2026 | 40.10 | 40.95 | 40.00 | 40.90 | 40.90 | +2.12% | 2,035,522 | 0.97 |
| Oct 13, 2026 | 40.55 | 40.55 | 39.95 | 40.05 | 40.05 | -1.23% | 1,140,097 | 0.55 |
| Oct 12, 2026 | 39.90 | 41.40 | 39.80 | 40.55 | 40.55 | +2.40% | 3,490,621 | 1.70 |
| Oct 09, 2026 | 39.60 | 39.95 | 39.50 | 39.60 | 39.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 39.95 | 39.95 | 39.50 | 39.60 | 39.60 | -0.75% | 600,197 | 0.29 |
| Oct 07, 2026 | 39.50 | 40.00 | 39.25 | 39.90 | 39.90 | +1.01% | 1,127,269 | 0.55 |
| Oct 06, 2026 | 39.40 | 39.55 | 39.05 | 39.50 | 39.50 | +0.77% | 685,557 | 0.33 |
| Oct 05, 2026 | 39.70 | 39.70 | 39.20 | 39.20 | 39.20 | -0.25% | 1,213,551 | 0.59 |
| Oct 02, 2026 | 39.30 | 39.70 | 39.05 | 39.30 | 39.30 | 0.00% | 760,206 | 0.37 |
| Oct 01, 2026 | 40.00 | 40.00 | 39.15 | 39.30 | 39.30 | -1.75% | 1,229,356 | 0.60 |
| Sep 30, 2026 | 39.20 | 40.20 | 39.20 | 40.00 | 40.00 | +2.17% | 2,129,405 | 1.03 |
| Sep 29, 2026 | 39.55 | 40.45 | 39.15 | 39.15 | 39.15 | 0.00% | 1,672,790 | 0.81 |
| Sep 28, 2026 | 39.15 | 39.55 | 38.75 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.15 | 39.55 | 38.75 | 39.15 | 39.15 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.55 | 39.55 | 38.75 | 39.15 | 39.15 | -0.51% | 874,995 | 0.42 |
| Sep 23, 2026 | 40.90 | 41.10 | 39.35 | 39.35 | 39.35 | -1.87% | 2,769,971 | 1.33 |
| Sep 22, 2026 | 39.90 | 40.45 | 39.70 | 40.10 | 40.10 | +1.52% | 1,745,085 | 0.84 |
| Sep 21, 2026 | 39.75 | 39.95 | 39.15 | 39.50 | 39.50 | -0.25% | 955,791 | 0.46 |
| Sep 18, 2026 | 39.65 | 39.70 | 39.20 | 39.60 | 39.60 | +1.02% | 989,716 | 0.47 |
| Sep 17, 2026 | 39.20 | 39.25 | 38.95 | 39.20 | 39.20 | +1.03% | 784,797 | 0.37 |
| Sep 16, 2026 | 38.45 | 38.90 | 38.45 | 38.80 | 38.80 | +1.57% | 819,917 | 0.39 |
| Sep 15, 2026 | 38.30 | 38.45 | 38.15 | 38.20 | 38.20 | -0.78% | 868,888 | 0.41 |
| Sep 14, 2026 | 38.75 | 38.85 | 38.05 | 38.50 | 38.50 | -1.28% | 1,480,461 | 0.69 |
| Sep 11, 2026 | 39.00 | 39.15 | 38.65 | 39.00 | 39.00 | -3.11% | 2,623,563 | 1.24 |
| Sep 10, 2026 | 41.10 | 41.85 | 40.10 | 40.25 | 40.25 | -0.62% | 3,960,588 | 1.88 |
| Sep 09, 2026 | 41.05 | 41.25 | 40.15 | 40.50 | 40.50 | -0.25% | 3,874,271 | 1.86 |
| Sep 08, 2026 | 39.85 | 41.20 | 39.25 | 40.60 | 40.60 | +4.24% | 4,686,373 | 2.31 |
| Sep 07, 2026 | 39.90 | 39.90 | 38.80 | 38.95 | 38.95 | -1.14% | 1,261,781 | 0.61 |
| Sep 04, 2026 | 39.70 | 39.90 | 38.85 | 39.40 | 39.40 | +0.51% | 1,090,587 | 0.52 |
| Sep 03, 2026 | 40.20 | 40.20 | 39.15 | 39.20 | 39.20 | -1.75% | 1,487,527 | 0.70 |
