CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 110.50
+10.00 (9.95%)
At close: Dec 2, 2025
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 102.50 | 110.50 | 102.50 | 110.50 | 110.50 | 9.95% | 2,650,753 |
| Dec 1, 2025 | 103.50 | 103.50 | 99.40 | 100.50 | 100.50 | -1.95% | 338,762 |
| Nov 28, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 241,740 |
| Nov 27, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 182,280 |
| Nov 26, 2025 | 99.00 | 104.00 | 99.00 | 101.50 | 101.50 | 2.01% | 525,899 |
| Nov 25, 2025 | 98.40 | 100.00 | 97.70 | 99.50 | 99.50 | 2.37% | 235,847 |
| Nov 24, 2025 | 98.40 | 98.40 | 96.20 | 97.20 | 97.20 | 1.36% | 123,618 |
| Nov 21, 2025 | 97.50 | 98.30 | 94.90 | 95.90 | 95.90 | -1.64% | 417,254 |
| Nov 20, 2025 | 98.00 | 98.70 | 96.70 | 97.50 | 97.50 | 1.04% | 209,151 |
| Nov 19, 2025 | 96.90 | 99.50 | 95.50 | 96.50 | 96.50 | -0.41% | 443,095 |
| Nov 18, 2025 | 100.50 | 101.00 | 96.70 | 96.90 | 96.90 | -2.91% | 392,829 |
| Nov 17, 2025 | 102.00 | 103.00 | 99.60 | 99.80 | 99.80 | -2.63% | 251,774 |
| Nov 14, 2025 | 99.30 | 105.00 | 99.00 | 102.50 | 102.50 | 2.50% | 397,006 |
| Nov 13, 2025 | 98.20 | 100.50 | 98.20 | 100.00 | 100.00 | 1.94% | 260,655 |
| Nov 12, 2025 | 96.90 | 98.40 | 96.60 | 98.10 | 98.10 | 1.13% | 224,159 |
| Nov 11, 2025 | 99.00 | 99.70 | 97.00 | 97.00 | 97.00 | -2.71% | 386,005 |
| Nov 10, 2025 | 102.50 | 104.50 | 98.60 | 99.70 | 99.70 | -1.29% | 334,910 |
| Nov 7, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -2.88% | 222,248 |
| Nov 6, 2025 | 95.80 | 104.00 | 95.80 | 104.00 | 104.00 | 9.59% | 885,776 |
| Nov 5, 2025 | 94.70 | 96.00 | 93.10 | 94.90 | 94.90 | -0.11% | 335,683 |
| Nov 4, 2025 | 97.20 | 97.20 | 94.60 | 95.00 | 95.00 | -1.76% | 574,767 |
| Nov 3, 2025 | 98.50 | 99.30 | 96.00 | 96.70 | 96.70 | -2.72% | 983,135 |
| Oct 31, 2025 | 99.80 | 101.00 | 98.50 | 99.40 | 99.40 | 0.20% | 531,540 |
| Oct 30, 2025 | 101.00 | 102.00 | 98.40 | 99.20 | 99.20 | -1.78% | 568,313 |
| Oct 29, 2025 | 104.50 | 105.00 | 100.50 | 101.00 | 101.00 | -2.88% | 807,644 |
| Oct 28, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -3.26% | 402,378 |
| Oct 27, 2025 | 109.50 | 111.00 | 107.00 | 107.50 | 107.50 | - | 744,360 |
| Oct 23, 2025 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 2.38% | 975,682 |
| Oct 22, 2025 | 104.50 | 106.50 | 103.00 | 105.00 | 105.00 | - | 389,307 |
| Oct 21, 2025 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 0.48% | 517,925 |
| Oct 20, 2025 | 107.00 | 108.50 | 100.00 | 104.50 | 104.50 | -3.69% | 2,180,824 |
| Oct 17, 2025 | 108.00 | 114.50 | 107.50 | 108.50 | 108.50 | -0.46% | 1,835,850 |
| Oct 16, 2025 | 123.00 | 124.50 | 109.00 | 109.00 | 109.00 | -9.92% | 4,511,121 |
| Oct 15, 2025 | 115.50 | 122.00 | 112.50 | 121.00 | 121.00 | 5.22% | 1,472,079 |
| Oct 14, 2025 | 115.00 | 119.50 | 114.00 | 115.00 | 115.00 | -2.13% | 971,505 |
| Oct 13, 2025 | 123.00 | 123.00 | 115.50 | 117.50 | 117.50 | -6.00% | 1,866,261 |
| Oct 9, 2025 | 125.00 | 132.00 | 122.50 | 125.00 | 125.00 | 2.04% | 4,798,609 |
| Oct 8, 2025 | 113.50 | 125.00 | 113.50 | 122.50 | 122.50 | 7.46% | 2,866,601 |
| Oct 7, 2025 | 110.50 | 116.00 | 109.50 | 114.00 | 114.00 | 4.11% | 1,349,830 |
| Oct 3, 2025 | 110.00 | 111.50 | 108.50 | 109.50 | 109.50 | -0.45% | 557,321 |
| Oct 2, 2025 | 107.00 | 110.50 | 106.00 | 110.00 | 110.00 | 2.80% | 958,882 |
| Oct 1, 2025 | 114.00 | 114.00 | 106.50 | 107.00 | 107.00 | -6.55% | 1,667,814 |
| Sep 30, 2025 | 115.50 | 117.00 | 111.00 | 114.50 | 114.50 | 1.78% | 2,195,625 |
| Sep 26, 2025 | 109.00 | 113.00 | 107.00 | 112.50 | 112.50 | 4.65% | 1,217,899 |
| Sep 25, 2025 | 106.50 | 108.50 | 104.50 | 107.50 | 107.50 | - | 459,964 |
| Sep 24, 2025 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 3.86% | 620,848 |
| Sep 23, 2025 | 108.50 | 111.00 | 102.00 | 103.50 | 103.50 | -4.17% | 1,302,409 |
| Sep 22, 2025 | 114.50 | 115.00 | 104.50 | 108.00 | 108.00 | -6.49% | 1,777,839 |
| Sep 19, 2025 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 1.32% | 755,382 |
| Sep 18, 2025 | 116.00 | 117.50 | 109.50 | 114.00 | 114.00 | 1.79% | 2,529,375 |