First Copper Tech

2009
🏛️ taiwan →
41.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 40.30 41.95 39.90 41.95 42.0M
2025-09-25 38.15 38.15 38.15 38.15 4.0M
2025-09-24 34.30 35.45 34.30 34.70 4.7M
2025-09-23 33.95 34.15 33.60 33.95 0.8M
2025-09-22 33.80 34.35 33.65 33.80 0.8M
2025-09-19 34.05 34.20 33.60 33.75 0.8M
2025-09-18 33.95 34.45 33.75 34.00 1.2M
2025-09-17 33.55 34.20 33.55 33.85 0.9M
2025-09-16 33.40 34.40 33.40 33.55 1.5M
2025-09-15 33.70 33.85 33.10 33.15 0.8M
2025-09-12 33.50 33.85 33.40 33.70 1.5M
2025-09-11 33.80 33.80 32.80 32.85 1.3M
2025-09-10 33.50 33.75 33.15 33.50 1.1M
2025-09-09 33.90 34.10 33.50 33.55 1.1M
2025-09-08 34.50 34.80 33.70 33.80 1.9M
2025-09-05 35.20 35.20 33.85 34.75 2.0M
2025-09-04 34.85 35.20 34.40 35.15 1.5M
2025-09-03 34.80 35.50 34.60 34.70 2.8M
2025-09-02 34.20 34.75 34.00 34.20 1.0M
2025-09-01 34.60 34.85 33.80 34.10 1.2M
2025-08-29 34.85 34.85 34.25 34.30 1.1M
2025-08-28 34.30 34.80 34.15 34.50 1.0M
2025-08-27 34.00 34.75 34.00 34.25 1.2M
2025-08-26 34.80 34.80 33.95 34.00 0.8M
2025-08-25 34.25 34.75 34.10 34.60 1.2M
2025-08-22 34.15 34.35 33.65 33.95 0.8M
2025-08-21 33.85 34.45 33.80 33.80 0.8M
2025-08-20 34.65 34.65 33.35 33.80 1.1M
2025-08-19 35.50 35.60 34.30 34.30 1.8M
2025-08-18 35.80 36.00 35.05 35.35 3.9M
2025-08-15 34.90 35.55 33.80 35.50 2.8M
2025-08-14 34.20 35.35 34.20 34.80 4.6M
2025-08-13 34.00 34.80 33.60 33.90 2.3M
2025-08-12 33.40 33.85 33.25 33.65 1.2M
2025-08-11 33.65 33.65 32.85 33.25 1.1M
2025-08-08 32.80 33.75 32.60 33.20 2.2M
2025-08-07 33.05 33.10 32.50 32.55 0.9M
2025-08-06 32.45 32.95 32.45 32.80 0.9M
2025-08-05 32.70 32.90 32.40 32.45 1.0M
2025-08-04 32.90 32.90 32.05 32.70 1.0M
2025-08-01 32.15 32.80 31.75 32.55 1.6M
2025-07-31 33.10 33.20 32.20 32.95 4.0M
2025-07-30 33.30 34.40 32.80 34.40 2.2M
2025-07-29 33.35 33.80 33.10 33.25 1.3M
2025-07-28 33.85 33.95 33.25 33.70 1.2M
2025-07-25 34.30 34.75 33.85 33.85 1.7M
2025-07-24 35.90 35.90 34.15 34.40 2.6M
2025-07-23 34.05 35.90 34.05 34.95 6.8M
2025-07-22 34.15 34.65 33.05 33.05 2.4M
2025-07-21 34.20 34.80 34.10 34.25 2.7M
2025-07-18 33.80 33.85 33.40 33.70 0.9M
2025-07-17 33.05 33.70 33.05 33.50 0.9M
2025-07-16 33.05 33.35 32.95 33.05 0.8M
2025-07-15 33.25 33.25 32.85 32.95 0.8M
2025-07-14 33.50 34.05 33.00 33.00 1.7M
2025-07-11 34.20 34.30 33.80 33.80 1.8M
2025-07-10 34.40 34.40 33.35 34.35 5.5M
2025-07-09 35.40 35.40 34.00 34.75 14.5M
2025-07-08 32.55 32.55 31.85 32.20 0.7M
2025-07-07 33.30 33.30 32.25 32.60 1.1M
2025-07-04 34.55 34.65 33.55 33.55 2.0M
2025-07-03 34.80 35.00 34.35 34.90 2.2M
2025-07-02 34.65 35.10 34.30 34.30 2.3M
2025-07-01 34.45 35.40 34.25 34.25 2.6M
2025-06-30 35.40 35.65 34.05 34.25 3.7M
2025-06-27 35.75 35.85 34.20 34.40 6.6M
2025-06-26 33.00 33.60 33.00 33.20 1.2M
2025-06-25 33.15 33.50 32.70 32.80 0.6M
2025-06-24 32.15 33.00 31.90 33.00 1.0M
2025-06-23 31.40 31.50 30.70 31.50 0.6M
2025-06-20 32.65 32.65 31.50 31.75 1.1M
2025-06-19 33.00 33.75 32.75 32.75 1.2M
2025-06-18 32.85 33.10 32.65 33.00 0.5M
2025-06-17 33.40 34.10 32.60 32.65 1.4M
2025-06-16 32.90 33.10 32.45 33.10 0.4M
2025-06-13 33.20 33.55 32.85 33.00 1.0M
2025-06-12 33.05 33.30 32.80 33.20 0.5M
2025-06-11 32.90 33.25 32.60 33.05 0.6M
2025-06-10 32.50 33.35 32.50 32.80 1.1M
2025-06-09 33.25 33.25 32.15 32.35 0.9M
2025-06-06 33.05 33.45 32.85 32.95 0.6M
2025-06-05 32.65 33.20 32.55 32.55 0.6M
2025-06-04 32.15 32.95 32.15 32.65 0.8M
2025-06-03 32.50 32.50 31.95 31.95 0.6M
2025-06-02 32.95 33.70 32.15 32.15 1.2M
2025-05-29 33.40 33.80 32.95 32.95 0.7M
2025-05-28 33.80 34.20 32.90 33.05 1.0M
2025-05-27 34.55 34.65 33.75 33.80 0.7M
2025-05-26 34.00 34.70 33.95 34.25 1.1M
2025-05-23 34.15 34.20 33.65 33.70 0.9M
2025-05-22 34.40 34.65 34.05 34.20 0.7M
2025-05-21 34.30 34.95 34.30 34.80 0.7M
2025-05-20 34.50 34.75 34.25 34.25 0.7M
2025-05-19 34.90 34.90 34.00 34.00 0.9M
2025-05-16 34.85 34.95 34.60 34.95 0.9M
2025-05-15 35.45 35.45 34.60 34.85 0.9M
2025-05-14 35.15 35.60 34.70 35.30 1.7M
2025-05-13 35.10 35.25 34.65 34.75 1.1M
2025-05-12 34.60 35.30 34.60 34.80 1.7M
2025-05-09 34.10 34.30 33.60 34.20 0.9M
2025-05-08 34.05 34.30 33.85 34.10 0.8M
2025-05-07 34.45 34.45 33.80 34.05 0.8M
2025-05-06 34.25 34.75 33.95 34.05 1.2M
2025-05-05 36.20 36.30 33.55 34.35 2.5M
2025-05-02 35.15 35.50 34.50 35.50 2.8M
2025-04-30 34.90 35.65 34.45 35.20 4.6M
2025-04-29 33.80 34.15 33.45 34.05 1.7M
2025-04-28 33.30 33.60 33.15 33.35 1.1M
2025-04-25 33.35 33.40 32.80 33.05 1.3M
2025-04-24 33.20 33.40 32.70 32.70 0.9M
2025-04-23 33.10 33.75 32.85 32.90 2.0M
2025-04-22 31.30 32.30 31.00 32.00 1.3M
2025-04-21 33.00 33.00 31.50 31.55 1.5M
2025-04-18 33.00 33.15 32.80 32.95 1.2M
2025-04-17 32.95 33.40 32.60 32.95 1.6M
2025-04-16 34.50 34.50 33.30 33.30 2.4M
2025-04-15 34.60 34.85 34.10 34.70 2.3M
2025-04-14 33.75 34.80 33.45 34.00 3.6M
2025-04-11 31.65 33.00 29.60 33.00 3.8M
2025-04-10 32.85 32.85 32.65 32.85 2.2M
2025-04-09 30.30 31.20 29.90 29.90 5.1M
2025-04-08 33.20 33.85 33.20 33.20 3.5M
2025-04-07 36.85 36.85 36.85 36.85 0.5M
2025-04-02 41.20 41.40 40.60 40.90 3.1M
2025-04-01 41.00 42.15 41.00 41.60 6.0M
2025-03-31 43.15 44.00 40.95 40.95 11.7M
2025-03-28 47.50 48.75 43.15 45.20 70.2M
2025-03-27 45.30 48.50 45.25 46.95 54.1M
2025-03-26 43.70 46.60 43.65 44.70 31.7M
2025-03-25 44.25 44.50 42.25 42.65 6.1M
2025-03-24 43.50 44.25 43.05 43.80 6.2M
2025-03-21 44.50 45.00 43.05 43.05 13.6M
2025-03-20 43.50 44.15 42.95 43.05 5.1M
2025-03-19 42.90 43.30 42.10 42.60 2.8M
2025-03-18 42.45 43.20 42.05 42.75 4.1M
2025-03-17 42.05 42.25 41.60 41.70 1.8M
2025-03-14 41.40 42.60 41.40 42.35 4.2M
2025-03-13 41.90 42.30 40.80 40.80 2.7M
2025-03-12 42.10 42.50 41.20 41.20 2.5M
2025-03-11 40.80 41.45 40.15 41.45 2.0M
2025-03-10 41.55 42.05 41.20 41.90 1.8M
2025-03-07 43.00 43.90 42.10 42.10 5.3M
2025-03-06 44.50 44.70 42.50 42.50 9.7M
2025-03-05 41.00 41.70 40.55 41.45 2.6M
2025-03-04 41.00 41.75 40.70 40.90 3.7M
2025-03-03 41.90 42.25 40.65 40.90 5.9M
2025-02-27 44.20 46.70 43.80 43.80 24.7M
2025-02-26 44.50 45.45 43.05 43.90 22.2M
2025-02-25 41.80 42.25 41.20 41.35 1.9M
2025-02-24 41.90 42.75 41.75 41.90 1.9M
2025-02-21 43.80 43.80 41.60 41.90 4.9M
2025-02-20 41.25 43.00 40.75 43.00 5.7M
2025-02-19 41.50 41.55 40.55 40.75 2.5M
2025-02-18 41.10 41.80 41.05 41.50 1.7M
2025-02-17 42.60 43.25 41.60 42.00 5.0M
2025-02-14 41.80 43.20 41.25 42.80 10.3M
2025-02-13 40.10 42.35 40.00 41.30 8.1M
2025-02-12 41.80 41.80 39.30 39.30 6.8M
2025-02-11 43.00 44.15 41.90 42.40 30.3M
2025-02-10 38.95 41.25 38.90 41.25 5.5M
2025-02-07 37.95 37.95 37.35 37.50 0.8M
2025-02-06 37.50 38.35 37.20 38.10 1.6M
2025-02-05 36.80 37.75 36.70 36.95 0.9M
2025-02-04 36.65 36.70 36.00 36.25 0.4M
2025-02-03 36.90 37.00 36.00 36.65 0.6M
2025-01-22 37.15 37.40 36.85 37.30 0.5M
2025-01-21 36.80 37.90 36.80 36.90 0.7M
2025-01-20 38.70 38.70 36.95 37.30 1.9M
2025-01-17 36.25 37.65 36.25 37.35 1.3M
2025-01-16 36.35 36.85 36.15 36.30 0.5M
2025-01-15 36.15 37.10 36.00 36.05 1.2M
2025-01-14 35.15 35.95 35.15 35.90 0.6M
2025-01-13 35.15 35.15 34.05 35.00 1.1M
2025-01-10 36.30 36.80 35.25 35.25 1.2M
2025-01-09 36.90 37.55 36.10 36.30 0.9M
2025-01-08 36.70 36.90 36.20 36.60 0.6M
2025-01-07 37.45 37.80 36.75 36.75 0.5M
2025-01-06 36.70 37.60 36.35 37.30 0.7M
2025-01-03 37.05 37.35 36.55 36.55 0.4M
2025-01-02 36.80 37.40 36.65 36.70 0.5M