CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 77.20
-0.80 (-1.03%)
At close: Mar 27, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.10 | 78.10 | 76.80 | 77.20 | 77.20 | -1.03% | 111,713 |
| Mar 26, 2026 | 80.00 | 80.00 | 77.70 | 78.00 | 78.00 | -2.99% | 109,418 |
| Mar 25, 2026 | 80.70 | 80.70 | 79.10 | 80.40 | 80.40 | 2.16% | 77,323 |
| Mar 24, 2026 | 81.30 | 81.30 | 77.00 | 78.70 | 78.70 | - | 220,314 |
| Mar 23, 2026 | 80.10 | 80.50 | 78.10 | 78.70 | 78.70 | -3.44% | 259,293 |
| Mar 20, 2026 | 81.70 | 82.30 | 80.30 | 81.50 | 81.50 | -0.73% | 356,088 |
| Mar 19, 2026 | 85.10 | 85.10 | 82.00 | 82.10 | 82.10 | -3.86% | 463,067 |
| Mar 18, 2026 | 86.00 | 86.00 | 84.90 | 85.40 | 85.40 | -0.47% | 142,787 |
| Mar 17, 2026 | 86.80 | 86.90 | 85.10 | 85.80 | 85.80 | -1.15% | 167,097 |
| Mar 16, 2026 | 85.80 | 86.80 | 85.50 | 86.80 | 86.80 | 1.17% | 158,869 |
| Mar 13, 2026 | 85.50 | 85.80 | 84.80 | 85.80 | 85.80 | -0.12% | 215,442 |
| Mar 12, 2026 | 86.50 | 87.40 | 85.40 | 85.90 | 85.90 | -2.16% | 386,890 |
| Mar 11, 2026 | 87.10 | 88.20 | 87.10 | 87.80 | 87.80 | 0.34% | 162,622 |
| Mar 10, 2026 | 86.00 | 88.30 | 86.00 | 87.50 | 87.50 | 1.98% | 113,852 |
| Mar 9, 2026 | 85.30 | 87.50 | 85.30 | 85.80 | 85.80 | -5.19% | 488,781 |
| Mar 6, 2026 | 88.80 | 90.90 | 88.60 | 90.50 | 90.50 | 2.61% | 152,286 |
| Mar 5, 2026 | 86.00 | 89.00 | 86.00 | 88.20 | 88.20 | 3.04% | 426,339 |
| Mar 4, 2026 | 88.50 | 89.80 | 85.10 | 85.60 | 85.60 | -4.68% | 882,789 |
| Mar 3, 2026 | 90.30 | 91.20 | 89.50 | 89.80 | 89.80 | -1.10% | 324,134 |
| Mar 2, 2026 | 92.70 | 92.70 | 90.30 | 90.80 | 90.80 | -1.63% | 175,777 |
| Feb 26, 2026 | 93.10 | 93.20 | 91.60 | 92.30 | 92.30 | -0.54% | 169,369 |
| Feb 25, 2026 | 95.00 | 95.00 | 92.40 | 92.80 | 92.80 | -2.32% | 214,098 |
| Feb 24, 2026 | 94.00 | 95.50 | 94.00 | 95.00 | 95.00 | 0.74% | 313,790 |
| Feb 23, 2026 | 93.20 | 94.30 | 93.20 | 94.30 | 94.30 | 1.18% | 125,450 |
| Feb 11, 2026 | 92.30 | 93.30 | 91.20 | 93.20 | 93.20 | 1.30% | 188,613 |
| Feb 10, 2026 | 91.50 | 92.20 | 89.40 | 92.00 | 92.00 | 0.11% | 496,228 |
| Feb 9, 2026 | 92.90 | 93.30 | 91.80 | 91.90 | 91.90 | -1.18% | 361,810 |
| Feb 6, 2026 | 94.70 | 94.70 | 92.10 | 93.00 | 93.00 | -2.11% | 254,890 |
| Feb 5, 2026 | 95.30 | 95.50 | 94.50 | 95.00 | 95.00 | -0.31% | 87,226 |
| Feb 4, 2026 | 94.40 | 95.30 | 94.10 | 95.30 | 95.30 | 0.95% | 79,786 |
| Feb 3, 2026 | 95.80 | 96.60 | 93.80 | 94.40 | 94.40 | -1.46% | 397,287 |
| Feb 2, 2026 | 95.00 | 96.70 | 92.90 | 95.80 | 95.80 | 0.84% | 508,959 |
| Jan 30, 2026 | 96.00 | 96.00 | 93.80 | 95.00 | 95.00 | -0.94% | 328,576 |
| Jan 29, 2026 | 97.00 | 97.00 | 95.60 | 95.90 | 95.90 | -1.03% | 223,185 |
| Jan 28, 2026 | 97.00 | 98.00 | 96.10 | 96.90 | 96.90 | -0.10% | 270,248 |
| Jan 27, 2026 | 98.00 | 98.00 | 96.60 | 97.00 | 97.00 | -0.61% | 415,028 |
| Jan 26, 2026 | 99.30 | 99.60 | 97.50 | 97.60 | 97.60 | -2.01% | 443,058 |
| Jan 23, 2026 | 100.50 | 100.50 | 99.50 | 99.60 | 99.60 | 0.10% | 139,727 |
| Jan 22, 2026 | 101.00 | 101.00 | 99.30 | 99.50 | 99.50 | -0.30% | 222,507 |
| Jan 21, 2026 | 101.50 | 101.50 | 98.80 | 99.80 | 99.80 | -1.67% | 486,440 |
| Jan 20, 2026 | 99.80 | 102.50 | 99.60 | 101.50 | 101.50 | 2.11% | 638,964 |
| Jan 19, 2026 | 100.00 | 100.00 | 98.70 | 99.40 | 99.40 | -0.30% | 522,017 |
| Jan 16, 2026 | 103.00 | 104.00 | 99.20 | 99.70 | 99.70 | -2.73% | 890,096 |
| Jan 15, 2026 | 106.50 | 106.50 | 101.50 | 102.50 | 102.50 | -3.30% | 1,044,760 |
| Jan 14, 2026 | 107.50 | 109.50 | 105.50 | 106.00 | 106.00 | -1.40% | 1,532,804 |
| Jan 13, 2026 | 105.50 | 113.00 | 103.00 | 107.50 | 107.50 | 3.37% | 2,931,747 |
| Jan 12, 2026 | 101.50 | 106.00 | 101.50 | 104.00 | 104.00 | 2.97% | 844,057 |
| Jan 9, 2026 | 101.00 | 102.00 | 99.70 | 101.00 | 101.00 | - | 305,293 |
| Jan 8, 2026 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -2.42% | 567,360 |
| Jan 7, 2026 | 100.50 | 103.50 | 100.50 | 103.50 | 103.50 | 2.99% | 433,433 |