TWSE · 2009 · stock

First Copper Technology Co., Ltd. (2009) stock price history

Every TWSE trading session of First Copper Technology Co., Ltd. from Jan 4, 2000 to Sep 24, 2026: 6,647 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 2009 data, free keyYear by year table

2009 adjusted close, 2000 to 2026

2009First Copper Technology Co., Ltd.
NT$39.15+14.1% over one year
20052010201520202025
NT$64.99
All time high, 2021
NT$56.58
52 week high, NT$33.93 low
6,647
Daily sessions since 2000

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

2009 key facts

  • First Copper Technology Co., Ltd. (2009) closed at NT$39.15 on Sep 24, 2026 on TWSE.
  • 2009's all time high close is NT$64.99, set on May 10, 2021; its all time low close is NT$1.24 on Sep 21, 2001.
  • 2009's 52 week range is NT$33.93 to NT$56.58.
  • 2009 returned +14.1% over the year to Sep 24, 2026 and -11.9% over five years.
  • Over ten years 2009 returned +549%, +20.6% a year compounded.
  • 2009's deepest drawdown was -82.2% from Feb 21, 2000 to Sep 21, 2001.
  • DataCedar holds 6,647 daily sessions of 2009 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

2009 price chart, 2000 to 2026

2009 adjusted close, Jan 4, 2000 to Sep 24, 2026NT$1.34NT$4.64NT$16.05NT$55.49200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

2009 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-6.6%
3 months+0.6%
6 months-1.8%
Year to date-20.2%
1 year+14.1%
3 years+36.6%
5 years-11.9%
10 years+548.9%
Since Jan 4, 2000+583.6%
Compound annual growth, 26.7 years+7.5%

2009 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$64.99 on May 10, 2021
All time low close
NT$1.24 on Sep 21, 2001
52 week high
NT$56.58 on Jan 29, 2026
52 week low
NT$33.93 on Sep 24, 2025
Deepest drawdown
-82.2% from Feb 21, 2000 to Sep 21, 2001, recovered Jan 7, 2004
Best single session
+12.8% on Dec 4, 2000
Worst single session
-13.2% on Nov 20, 2000
Volatility, 1 year annualised
49.1%
Sessions closing higher, 1 year
48%
Growth of 1 since 2000
6.8×
Best calendar year
2020, +173%
Worst calendar year
2008, -49%

2009 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$47.48NT$56.58NT$34.30NT$39.15-18.0%697.1M178
2025NT$35.87NT$53.81NT$28.85NT$47.72+31.8%1.3B242
2024NT$31.24NT$62.48NT$29.24NT$36.21+16.1%1.5B242
2023NT$28.87NT$36.99NT$26.85NT$31.19+8.4%569.5M239
2022NT$41.22NT$51.22NT$18.81NT$28.77-29.6%1B246
2021NT$24.19NT$69.92NT$17.34NT$40.85+70.8%4.8B243
2020NT$8.76NT$26.15NT$4.88NT$23.91+173.2%784.1M245
2019NT$9.13NT$10.54NT$8.23NT$8.75-4.1%85M241
2018NT$13.01NT$13.65NT$7.76NT$9.13-27.8%431.1M245
2017NT$6.69NT$12.64NT$6.66NT$12.64+88.9%349.2M243
2016NT$6.05NT$8.11NT$5.62NT$6.69+8.6%67.5M244
2015NT$8.70NT$8.91NT$5.01NT$6.16-29.5%24.1M246
2014NT$9.47NT$9.96NT$8.40NT$8.74-7.3%62.8M248
2013NT$9.60NT$9.93NT$7.20NT$9.43+2.7%71.3M244
2012NT$6.81NT$9.27NT$5.71NT$9.18+34.9%104.6M248
2011NT$11.16NT$11.96NT$6.16NT$6.81-38.3%208.2M247
2010NT$9.89NT$12.37NT$8.84NT$11.04+15.4%812.9M250
2009NT$4.01NT$9.79NT$3.64NT$9.57+138.7%1.6B249
2008NT$7.85NT$10.48NT$3.37NT$4.01-48.7%2B251
2007NT$10.35NT$11.75NT$6.97NT$7.81-23.8%886.4M244
2006NT$5.76NT$10.38NT$5.60NT$10.26+76.5%4.5B248
2005NT$7.54NT$8.40NT$4.61NT$5.81-23.2%1.2B260
2004NT$5.74NT$9.73NT$4.69NT$7.57+31.8%2.8B262
2003NT$3.19NT$6.33NT$2.81NT$5.74+79.8%31.3B261
2002NT$1.64NT$4.37NT$1.57NT$3.19+94.4%21.5B261
2001NT$2.21NT$3.63NT$1.18NT$1.64-25.7%6B261
2000NT$5.73NT$7.37NT$1.48NT$2.21n/a1.7B259

2009 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$39.15-4.2%
August 2026NT$40.85+16.4%
July 2026NT$35.10-7.2%
June 2026NT$37.83-2.9%
May 2026NT$38.97+5.1%
April 2026NT$37.09-5.5%
March 2026NT$39.27-14.6%
February 2026NT$45.99-7.2%
January 2026NT$49.55+3.8%
December 2025NT$47.72+21.5%
November 2025NT$39.27-5.4%
October 2025NT$41.49-0.8%

About the 2009 data

Daily bars. 6,647 sessions from Jan 4, 2000 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/2009/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 2002A China Steel Corporation
  • 2006 Tung Ho Steel Enterprise Corporation
  • 2007 Yieh Hsing Enterprise Co., Ltd.
  • 2008 Kao Hsing Chang Iron & Steel Corp.
  • 2010 Chun Yuan Steel Industry Co., Ltd.
  • 2012 Chun Yu Works & Co., Ltd.
  • 2013 China Steel Structure Co., Ltd.
  • 2014 Chung Hung Steel Corporation

Common questions

2009 share price history

Start with any symbol.

Start free