CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 86.10
-0.40 (-0.46%)
At close: Nov 26, 2024, 1:30 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2024 | 86.00 | 86.50 | 85.80 | 86.10 | - | -0.46% | 46,000 |
| Nov 25, 2024 | 88.20 | 88.20 | 86.20 | 86.50 | - | 0.82% | 87,000 |
| Nov 22, 2024 | 88.50 | 88.50 | 85.60 | 85.80 | - | - | 59,125 |
| Nov 21, 2024 | 86.60 | 86.60 | 85.50 | 85.80 | - | -1.15% | 82,080 |
| Nov 20, 2024 | 86.80 | 86.80 | 86.80 | 86.80 | - | -0.80% | - |
| Nov 19, 2024 | 87.40 | 88.00 | 87.00 | 87.50 | - | 0.11% | 37,000 |
| Nov 18, 2024 | 87.50 | 88.00 | 87.30 | 87.40 | - | -1.02% | 70,100 |
| Nov 15, 2024 | 86.30 | 88.40 | 86.30 | 88.30 | - | 0.68% | 64,000 |
| Nov 14, 2024 | 89.60 | 89.60 | 86.80 | 87.70 | - | 1.27% | 90,000 |
| Nov 13, 2024 | 88.00 | 88.00 | 85.60 | 86.60 | - | -1.59% | 194,100 |
| Nov 12, 2024 | 89.00 | 89.00 | 87.60 | 88.00 | - | -2.65% | 193,000 |
| Nov 11, 2024 | 89.00 | 90.50 | 89.00 | 90.40 | - | 1.57% | 100,050 |
| Nov 8, 2024 | 90.10 | 90.90 | 88.50 | 89.00 | - | -1.22% | 166,000 |
| Nov 7, 2024 | 90.60 | 91.00 | 90.00 | 90.10 | - | -0.55% | 106,165 |
| Nov 6, 2024 | 90.60 | 91.10 | 90.20 | 90.60 | - | -0.33% | 70,015 |
| Nov 5, 2024 | 92.40 | 92.40 | 90.10 | 90.90 | - | -0.55% | 71,000 |
| Nov 4, 2024 | 93.30 | 93.30 | 91.00 | 91.40 | - | -2.14% | 157,130 |
| Nov 1, 2024 | 90.50 | 93.40 | 89.00 | 93.40 | - | 2.41% | 232,200 |
| Oct 31, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | - | - | - |
| Oct 30, 2024 | 91.60 | 92.80 | 91.10 | 91.20 | - | -0.55% | 125,050 |
| Oct 29, 2024 | 94.50 | 94.50 | 91.30 | 91.70 | - | -3.47% | 396,155 |
| Oct 28, 2024 | 93.50 | 97.10 | 93.20 | 95.00 | - | 5.56% | 1,183,316 |
| Oct 25, 2024 | 90.20 | 90.20 | 88.30 | 90.00 | - | 0.56% | 224,045 |
| Oct 24, 2024 | 88.00 | 91.00 | 87.90 | 89.50 | - | 1.82% | 402,000 |
| Oct 23, 2024 | 86.60 | 88.00 | 86.60 | 87.90 | - | 1.50% | 98,436 |
| Oct 22, 2024 | 85.70 | 87.00 | 85.70 | 86.60 | - | -0.46% | 64,100 |
| Oct 21, 2024 | 87.10 | 87.10 | 86.60 | 87.00 | - | - | 87,010 |
| Oct 18, 2024 | 87.00 | 87.10 | 86.20 | 87.00 | - | -0.11% | 126,000 |
| Oct 17, 2024 | 86.00 | 87.30 | 86.00 | 87.10 | - | 1.28% | 112,079 |
| Oct 16, 2024 | 85.80 | 86.10 | 85.70 | 86.00 | - | -0.58% | 97,500 |
| Oct 15, 2024 | 87.00 | 87.00 | 85.50 | 86.50 | - | -0.80% | 305,000 |
| Oct 14, 2024 | 88.50 | 88.50 | 86.80 | 87.20 | - | -1.47% | 331,000 |
| Oct 11, 2024 | 89.30 | 89.50 | 88.50 | 88.50 | - | -0.90% | 235,060 |
| Oct 9, 2024 | 89.90 | 90.20 | 88.80 | 89.30 | - | -0.22% | 166,000 |
| Oct 8, 2024 | 89.90 | 90.00 | 89.30 | 89.50 | - | -0.44% | 123,000 |
| Oct 7, 2024 | 89.50 | 90.20 | 89.50 | 89.90 | - | 0.45% | 229,000 |
| Oct 4, 2024 | 90.30 | 90.30 | 89.30 | 89.50 | - | -0.89% | 323,000 |
| Oct 1, 2024 | 90.60 | 91.50 | 90.20 | 90.30 | - | -0.55% | 329,130 |
| Sep 30, 2024 | 90.30 | 91.90 | 90.20 | 90.80 | - | 1.00% | 614,000 |
| Sep 27, 2024 | 89.90 | 90.90 | 89.80 | 89.90 | - | 0.56% | 398,000 |
| Sep 26, 2024 | 91.30 | 91.60 | 89.10 | 89.40 | - | -2.08% | 811,060 |
| Sep 25, 2024 | 97.50 | 97.50 | 89.10 | 91.30 | - | -13.05% | 2,286,000 |
| Sep 24, 2024 | 104.00 | 105.00 | 101.00 | 105.00 | - | 1.45% | 174,961 |
| Sep 23, 2024 | 102.00 | 104.00 | 101.50 | 103.50 | - | 0.49% | 127,791 |
| Sep 20, 2024 | 102.00 | 103.00 | 101.00 | 103.00 | - | 1.48% | 60,176 |
| Sep 19, 2024 | 102.50 | 102.50 | 101.00 | 101.50 | - | -0.98% | 24,696 |
| Sep 18, 2024 | 102.00 | 103.00 | 100.50 | 102.50 | - | -0.49% | 76,511 |
| Sep 16, 2024 | 101.50 | 103.50 | 101.00 | 103.00 | - | - | 70,900 |
| Sep 13, 2024 | 104.00 | 104.00 | 101.00 | 103.00 | - | -1.44% | 48,510 |
| Sep 12, 2024 | 101.00 | 105.50 | 100.00 | 104.50 | - | 4.50% | 117,285 |