CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 77.60
-0.20 (-0.26%)
At close: May 29, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 78.00 | 78.20 | 77.10 | 77.60 | 77.60 | -0.26% | 161,492 |
| May 28, 2026 | 79.20 | 79.20 | 77.20 | 77.80 | 77.80 | -0.89% | 123,239 |
| May 27, 2026 | 79.90 | 79.90 | 78.40 | 78.50 | 78.50 | -0.38% | 228,200 |
| May 26, 2026 | 78.60 | 79.30 | 78.10 | 78.80 | 78.80 | 0.13% | 203,268 |
| May 25, 2026 | 78.60 | 80.40 | 78.40 | 78.70 | 78.70 | -0.63% | 167,419 |
| May 22, 2026 | 78.00 | 79.20 | 77.00 | 79.20 | 79.20 | 0.76% | 173,405 |
| May 21, 2026 | 76.20 | 78.90 | 75.90 | 78.60 | 78.60 | 1.29% | 218,405 |
| May 20, 2026 | 78.00 | 78.40 | 75.60 | 77.60 | 77.60 | 0.39% | 119,863 |
| May 19, 2026 | 78.40 | 78.40 | 76.40 | 77.30 | 77.30 | 0.52% | 148,166 |
| May 18, 2026 | 77.70 | 79.00 | 76.90 | 76.90 | 76.90 | -2.78% | 212,027 |
| May 15, 2026 | 79.60 | 80.30 | 77.80 | 79.10 | 79.10 | -0.75% | 177,895 |
| May 14, 2026 | 81.60 | 82.90 | 79.20 | 79.70 | 79.70 | -2.45% | 255,465 |
| May 13, 2026 | 80.20 | 82.00 | 80.20 | 81.70 | 81.70 | -0.24% | 221,744 |
| May 12, 2026 | 81.00 | 82.80 | 80.80 | 81.90 | 81.90 | 1.24% | 347,655 |
| May 11, 2026 | 83.00 | 83.00 | 80.60 | 80.90 | 80.90 | -2.53% | 192,809 |
| May 8, 2026 | 83.20 | 84.20 | 81.60 | 83.00 | 83.00 | -0.24% | 183,452 |
| May 7, 2026 | 82.70 | 83.90 | 82.00 | 83.20 | 83.20 | 0.60% | 167,923 |
| May 6, 2026 | 85.80 | 85.80 | 82.40 | 82.70 | 82.70 | -3.61% | 340,473 |
| May 5, 2026 | 84.00 | 87.50 | 84.00 | 85.80 | 85.80 | 1.66% | 378,855 |
| May 4, 2026 | 86.00 | 86.00 | 83.70 | 84.40 | 84.40 | -1.29% | 276,714 |
| Apr 30, 2026 | 85.80 | 86.50 | 85.20 | 85.50 | 85.50 | -0.81% | 238,683 |
| Apr 29, 2026 | 86.00 | 86.90 | 84.40 | 86.20 | 86.20 | 1.29% | 235,621 |
| Apr 28, 2026 | 84.70 | 85.10 | 84.00 | 85.10 | 85.10 | 1.07% | 139,286 |
| Apr 27, 2026 | 83.70 | 85.00 | 83.00 | 84.20 | 84.20 | 0.60% | 238,207 |
| Apr 24, 2026 | 85.00 | 85.00 | 83.00 | 83.70 | 83.70 | -1.88% | 169,693 |
| Apr 23, 2026 | 87.00 | 87.00 | 82.70 | 85.30 | 85.30 | -1.61% | 404,212 |
| Apr 22, 2026 | 88.00 | 88.50 | 86.50 | 86.70 | 86.70 | -1.70% | 266,470 |
| Apr 21, 2026 | 83.80 | 89.30 | 82.90 | 88.20 | 88.20 | 5.63% | 524,707 |
| Apr 20, 2026 | 82.80 | 86.40 | 82.80 | 83.50 | 83.50 | 0.85% | 511,611 |
| Apr 17, 2026 | 76.20 | 83.60 | 76.20 | 82.80 | 82.80 | 8.80% | 808,850 |
| Apr 16, 2026 | 77.80 | 77.80 | 75.80 | 76.10 | 76.10 | 0.40% | 126,876 |
| Apr 15, 2026 | 76.10 | 76.20 | 75.10 | 75.80 | 75.80 | -0.26% | 121,645 |
| Apr 14, 2026 | 75.50 | 76.10 | 74.00 | 76.00 | 76.00 | 1.88% | 113,443 |
| Apr 13, 2026 | 75.00 | 76.40 | 73.50 | 74.60 | 74.60 | -1.32% | 193,308 |
| Apr 10, 2026 | 76.00 | 76.40 | 74.80 | 75.60 | 75.60 | 0.53% | 148,629 |
| Apr 9, 2026 | 75.50 | 75.50 | 74.90 | 75.20 | 75.20 | -1.18% | 141,158 |
| Apr 8, 2026 | 77.70 | 77.70 | 75.50 | 76.10 | 76.10 | - | 98,340 |
| Apr 7, 2026 | 76.90 | 76.90 | 75.00 | 76.10 | 76.10 | 1.87% | 88,870 |
| Apr 2, 2026 | 76.00 | 76.00 | 74.70 | 74.70 | 74.70 | -1.19% | 182,330 |
| Apr 1, 2026 | 76.80 | 76.80 | 75.10 | 75.60 | 75.60 | - | 126,296 |
| Mar 31, 2026 | 76.00 | 76.60 | 74.90 | 75.60 | 75.60 | -0.53% | 167,362 |
| Mar 30, 2026 | 77.20 | 77.20 | 72.70 | 76.00 | 76.00 | -1.55% | 228,511 |
| 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 |