CHC Resources Corporation (9930.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 65.90 | 66.20 | 65.80 | 65.80 | 65.80 | 93,969 |
| Jun 27, 2024 | 65.70 | 66.30 | 65.50 | 65.90 | 65.90 | 90,051 |
| Jun 26, 2024 | 65.80 | 66.50 | 65.50 | 65.90 | 65.90 | 181,300 |
| Jun 25, 2024 | 66.00 | 66.00 | 65.00 | 65.80 | 65.80 | 149,241 |
| Jun 24, 2024 | 66.50 | 66.50 | 65.50 | 65.70 | 65.70 | 62,050 |
| Jun 21, 2024 | 66.70 | 66.70 | 65.90 | 66.00 | 66.00 | 100,290 |
| Jun 20, 2024 | 66.00 | 66.70 | 65.80 | 66.70 | 66.70 | 167,050 |
| Jun 19, 2024 | 65.60 | 66.00 | 65.20 | 65.80 | 65.80 | 155,050 |
| Jun 18, 2024 | 65.40 | 65.50 | 65.10 | 65.30 | 65.30 | 132,121 |
| Jun 17, 2024 | 65.80 | 65.80 | 65.10 | 65.40 | 65.40 | 106,349 |
| Jun 14, 2024 | 65.80 | 66.10 | 65.50 | 65.80 | 65.80 | 106,007 |
| Jun 13, 2024 | 65.50 | 66.20 | 65.50 | 66.20 | 66.20 | 167,520 |
| Jun 12, 2024 | 65.20 | 65.50 | 65.10 | 65.30 | 65.30 | 56,392 |
| Jun 11, 2024 | 66.10 | 66.10 | 65.10 | 65.10 | 65.10 | 140,100 |
| Jun 07, 2024 | 65.80 | 66.20 | 65.40 | 65.70 | 65.70 | 164,050 |
| Jun 06, 2024 | 64.90 | 65.20 | 64.60 | 64.90 | 64.90 | 82,159 |
| Jun 05, 2024 | 65.60 | 65.60 | 64.60 | 64.90 | 64.90 | 99,062 |
| Jun 04, 2024 | 65.00 | 65.40 | 64.60 | 65.20 | 65.20 | 88,050 |
| Jun 03, 2024 | 65.30 | 65.30 | 64.70 | 65.00 | 65.00 | 72,466 |
| May 31, 2024 | 64.50 | 65.10 | 64.50 | 65.10 | 65.10 | 130,050 |
| May 30, 2024 | 64.90 | 65.00 | 64.20 | 64.50 | 64.50 | 107,580 |
| May 29, 2024 | 65.40 | 65.40 | 64.30 | 65.00 | 65.00 | 301,791 |
| May 28, 2024 | 65.00 | 65.50 | 65.00 | 65.40 | 65.40 | 125,373 |
| May 27, 2024 | 65.00 | 65.60 | 64.80 | 65.00 | 65.00 | 196,071 |
| May 24, 2024 | 65.00 | 65.40 | 64.70 | 65.00 | 65.00 | 261,430 |
| May 23, 2024 | 66.40 | 66.60 | 65.20 | 65.20 | 65.20 | 351,458 |
| May 22, 2024 | 67.10 | 67.10 | 66.30 | 66.80 | 66.80 | 131,850 |
| May 21, 2024 | 67.50 | 67.50 | 66.50 | 67.00 | 67.00 | 153,480 |
| May 20, 2024 | 66.90 | 67.50 | 65.80 | 67.40 | 67.40 | 303,117 |
| May 17, 2024 | 67.00 | 67.40 | 66.30 | 66.40 | 66.40 | 173,118 |
| May 16, 2024 | 66.30 | 67.80 | 66.30 | 67.60 | 67.60 | 495,443 |
| May 15, 2024 | 66.00 | 66.80 | 65.50 | 65.90 | 65.90 | 281,066 |
| May 14, 2024 | 66.40 | 66.40 | 65.70 | 66.00 | 66.00 | 154,527 |
| May 13, 2024 | 68.20 | 68.20 | 65.90 | 66.10 | 66.10 | 629,211 |
| May 10, 2024 | 67.60 | 68.10 | 67.00 | 68.10 | 68.10 | 261,900 |
| May 09, 2024 | 68.00 | 68.80 | 67.30 | 67.60 | 67.60 | 426,469 |
| May 08, 2024 | 68.50 | 68.50 | 67.10 | 68.30 | 68.30 | 259,322 |
| May 07, 2024 | 67.70 | 68.50 | 66.50 | 68.10 | 68.10 | 788,700 |
| May 06, 2024 | 66.80 | 68.20 | 65.80 | 67.60 | 67.60 | 891,625 |
| May 03, 2024 | 65.70 | 66.50 | 65.10 | 65.20 | 65.20 | 221,578 |
| May 02, 2024 | 64.50 | 65.80 | 64.30 | 65.80 | 65.80 | 152,308 |
| Apr 30, 2024 | 64.80 | 65.30 | 64.00 | 65.20 | 65.20 | 166,150 |
| Apr 29, 2024 | 64.20 | 65.40 | 64.20 | 65.10 | 65.10 | 197,212 |
| Apr 26, 2024 | 64.30 | 64.60 | 63.80 | 64.10 | 64.10 | 199,000 |
| Apr 25, 2024 | 64.70 | 65.30 | 64.10 | 64.60 | 64.60 | 143,000 |
| Apr 24, 2024 | 65.70 | 65.90 | 64.50 | 64.60 | 64.60 | 277,396 |
| Apr 23, 2024 | 64.50 | 67.50 | 63.40 | 64.90 | 64.90 | 535,649 |
| Apr 22, 2024 | 66.80 | 66.80 | 62.00 | 63.90 | 63.90 | 1,098,214 |
| Apr 19, 2024 | 65.30 | 68.90 | 65.30 | 67.00 | 67.00 | 3,060,709 |
| Apr 18, 2024 | 60.50 | 64.20 | 60.50 | 63.00 | 63.00 | 1,032,556 |
| Apr 17, 2024 | 60.00 | 60.80 | 60.00 | 60.50 | 60.50 | 130,058 |
| Apr 16, 2024 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | 238,000 |
| Apr 15, 2024 | 60.30 | 60.90 | 60.20 | 60.80 | 60.80 | 163,455 |
| Apr 12, 2024 | 60.10 | 60.30 | 60.10 | 60.30 | 60.30 | 82,208 |
| Apr 11, 2024 | 60.50 | 60.50 | 60.10 | 60.20 | 60.20 | 111,000 |
| Apr 10, 2024 | 60.50 | 60.80 | 60.30 | 60.50 | 60.50 | 99,157 |
| Apr 09, 2024 | 60.50 | 60.70 | 60.30 | 60.60 | 60.60 | 36,055 |
| Apr 08, 2024 | 60.10 | 60.30 | 60.00 | 60.10 | 60.10 | 73,190 |
| Apr 03, 2024 | 60.60 | 60.60 | 60.00 | 60.10 | 60.10 | 119,635 |
| Apr 02, 2024 | 60.30 | 60.40 | 60.00 | 60.00 | 60.00 | 113,496 |
| Apr 01, 2024 | 60.90 | 60.90 | 60.10 | 60.30 | 60.30 | 168,017 |
| Mar 29, 2024 | 61.10 | 61.40 | 60.60 | 60.70 | 60.70 | 69,000 |
| Mar 28, 2024 | 60.90 | 61.50 | 60.70 | 60.80 | 60.80 | 158,050 |
| Mar 27, 2024 | 61.00 | 61.20 | 60.70 | 60.80 | 60.80 | 192,000 |
| Mar 26, 2024 | 61.00 | 61.00 | 60.80 | 61.00 | 61.00 | 100,200 |
| Mar 25, 2024 | 60.80 | 61.30 | 60.80 | 61.00 | 61.00 | 127,255 |
| Mar 22, 2024 | 61.70 | 61.70 | 61.10 | 61.30 | 61.30 | 116,198 |
| Mar 21, 2024 | 61.60 | 61.70 | 60.90 | 61.40 | 61.40 | 170,095 |
| Mar 20, 2024 | 60.60 | 62.00 | 60.60 | 61.60 | 61.60 | 644,176 |
| Mar 19, 2024 | 59.60 | 60.80 | 59.60 | 60.40 | 60.40 | 249,530 |
| Mar 18, 2024 | 60.00 | 60.00 | 59.50 | 59.70 | 59.70 | 115,333 |
| Mar 15, 2024 | 60.10 | 60.20 | 59.60 | 59.80 | 59.80 | 101,025 |
| Mar 14, 2024 | 60.00 | 60.20 | 59.90 | 60.10 | 60.10 | 187,000 |
| Mar 13, 2024 | 60.00 | 60.30 | 59.80 | 59.90 | 59.90 | 191,500 |
| Mar 12, 2024 | 59.50 | 59.90 | 59.40 | 59.90 | 59.90 | 105,853 |
| Mar 11, 2024 | 59.60 | 59.90 | 59.20 | 59.30 | 59.30 | 153,000 |
| Mar 08, 2024 | 59.00 | 59.20 | 58.70 | 59.20 | 59.20 | 180,593 |
| Mar 07, 2024 | 59.00 | 59.30 | 58.60 | 59.10 | 59.10 | 182,250 |
| Mar 06, 2024 | 59.20 | 59.50 | 59.20 | 59.30 | 59.30 | 84,563 |
| Mar 05, 2024 | 59.50 | 59.70 | 59.10 | 59.20 | 59.20 | 108,500 |
| Mar 04, 2024 | 59.70 | 59.80 | 59.30 | 59.70 | 59.70 | 152,436 |
| Mar 01, 2024 | 59.80 | 59.90 | 59.20 | 59.70 | 59.70 | 163,650 |
| Feb 29, 2024 | 58.90 | 60.30 | 58.90 | 59.40 | 59.40 | 465,716 |
| Feb 27, 2024 | 58.50 | 59.00 | 58.50 | 58.90 | 58.90 | 296,107 |
| Feb 26, 2024 | 57.90 | 58.30 | 57.60 | 58.00 | 58.00 | 86,125 |
| Feb 23, 2024 | 58.40 | 58.60 | 57.80 | 57.90 | 57.90 | 184,325 |
| Feb 22, 2024 | 57.60 | 58.20 | 57.60 | 58.10 | 58.10 | 149,661 |
| Feb 21, 2024 | 57.50 | 57.90 | 57.50 | 57.70 | 57.70 | 108,017 |
| Feb 20, 2024 | 57.60 | 57.70 | 57.40 | 57.50 | 57.50 | 79,300 |
| Feb 19, 2024 | 57.30 | 57.80 | 57.20 | 57.70 | 57.70 | 74,400 |
| Feb 16, 2024 | 57.10 | 57.40 | 57.10 | 57.20 | 57.20 | 131,312 |
| Feb 15, 2024 | 57.00 | 58.00 | 56.60 | 57.40 | 57.40 | 150,220 |
| Feb 05, 2024 | 56.20 | 58.00 | 55.80 | 57.60 | 57.60 | 186,102 |
| Feb 02, 2024 | 55.80 | 56.20 | 55.70 | 56.20 | 56.20 | 51,600 |
| Feb 01, 2024 | 56.00 | 56.70 | 55.60 | 55.80 | 55.80 | 72,236 |
| Jan 31, 2024 | 55.80 | 55.80 | 55.40 | 55.60 | 55.60 | 66,580 |
| Jan 30, 2024 | 55.90 | 55.90 | 55.60 | 55.60 | 55.60 | 47,345 |
| Jan 29, 2024 | 55.90 | 56.20 | 55.70 | 55.90 | 55.90 | 63,253 |
| Jan 26, 2024 | 55.70 | 56.10 | 55.70 | 56.00 | 56.00 | 30,394 |
| Jan 25, 2024 | 55.70 | 56.00 | 55.70 | 55.90 | 55.90 | 25,230 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.