CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 70.60
-0.90 (-1.26%)
Oct 30, 2026, 1:30 PM CST
TPE:6923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 72.20 | 73.20 | 70.30 | 70.60 | 70.60 | -1.26% | 41,424 |
| Oct 29, 2026 | 71.40 | 71.50 | 70.60 | 71.50 | 71.50 | 0.28% | 18,519 |
| Oct 28, 2026 | 71.20 | 71.30 | 71.00 | 71.30 | 71.30 | 0.14% | 19,657 |
| Oct 27, 2026 | 70.90 | 71.30 | 70.80 | 71.20 | 71.20 | -0.28% | 20,944 |
| Oct 22, 2026 | 72.10 | 72.10 | 70.90 | 71.40 | 71.40 | 0.14% | 43,215 |
| Oct 21, 2026 | 71.00 | 71.50 | 70.70 | 71.30 | 71.30 | -0.14% | 87,000 |
| Oct 20, 2026 | 71.90 | 73.00 | 71.10 | 71.40 | 71.40 | -1.52% | 98,442 |
| Oct 19, 2026 | 72.80 | 72.80 | 71.60 | 72.50 | 72.50 | -0.41% | 51,415 |
| Oct 16, 2026 | 72.50 | 73.40 | 72.50 | 72.80 | 72.80 | -0.41% | 20,604 |
| Oct 15, 2026 | 75.40 | 75.50 | 72.20 | 73.10 | 73.10 | -0.54% | 47,519 |
| Oct 14, 2026 | 72.20 | 73.50 | 72.10 | 73.50 | 73.50 | 0.55% | 25,210 |
| Oct 13, 2026 | 73.20 | 73.20 | 71.50 | 73.10 | 73.10 | -0.68% | 127,108 |
| Oct 12, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | 0.27% | 15,820 |
| Oct 8, 2026 | 73.70 | 73.80 | 73.00 | 73.40 | 73.40 | - | 54,561 |
| Oct 7, 2026 | 74.10 | 74.10 | 73.40 | 73.40 | 73.40 | -0.27% | 21,799 |
| Oct 6, 2026 | 73.50 | 73.70 | 73.00 | 73.60 | 73.60 | 0.14% | 60,758 |
| Oct 5, 2026 | 74.60 | 75.60 | 73.50 | 73.50 | 73.50 | -1.47% | 81,625 |
| Oct 2, 2026 | 75.00 | 75.00 | 74.50 | 74.60 | 74.60 | -0.53% | 31,751 |
| Oct 1, 2026 | 76.30 | 76.30 | 74.50 | 75.00 | 75.00 | -0.27% | 37,330 |
| Sep 30, 2026 | 76.70 | 76.70 | 74.70 | 75.20 | 75.20 | 0.53% | 47,949 |
| Sep 29, 2026 | 77.20 | 77.20 | 74.70 | 74.80 | 74.80 | -1.45% | 57,356 |
| Sep 24, 2026 | 76.60 | 76.60 | 75.30 | 75.90 | 75.90 | -1.04% | 62,772 |
| Sep 23, 2026 | 78.80 | 78.90 | 76.30 | 76.70 | 76.70 | 0.79% | 96,115 |
| Sep 22, 2026 | 76.90 | 76.90 | 75.90 | 76.10 | 76.10 | -0.91% | 48,178 |
| Sep 21, 2026 | 77.40 | 77.90 | 76.40 | 76.80 | 76.80 | -0.13% | 76,257 |
| Sep 18, 2026 | 76.40 | 78.90 | 75.50 | 76.90 | 76.90 | 1.18% | 305,560 |
| Sep 17, 2026 | 76.20 | 76.20 | 75.50 | 76.00 | 76.00 | 0.53% | 42,312 |
| Sep 16, 2026 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | -0.53% | 26,388 |
| Sep 15, 2026 | 76.00 | 76.20 | 75.60 | 76.00 | 76.00 | 0.40% | 61,698 |
| Sep 14, 2026 | 76.40 | 76.40 | 75.20 | 75.70 | 75.70 | -0.79% | 34,795 |
| Sep 11, 2026 | 76.50 | 76.60 | 75.20 | 76.30 | 76.30 | -0.26% | 54,408 |
| Sep 10, 2026 | 76.40 | 76.60 | 75.60 | 76.50 | 76.50 | 0.13% | 24,140 |
| Sep 9, 2026 | 76.00 | 76.50 | 75.20 | 76.40 | 76.40 | - | 36,181 |
| Sep 8, 2026 | 76.60 | 76.70 | 75.90 | 76.40 | 76.40 | -0.26% | 27,811 |
| Sep 7, 2026 | 76.50 | 76.70 | 75.50 | 76.60 | 76.60 | 1.73% | 33,780 |
| Sep 4, 2026 | 74.30 | 75.70 | 74.30 | 75.30 | 75.30 | -0.13% | 16,230 |
| Sep 3, 2026 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | - | 30,359 |
| Sep 2, 2026 | 75.30 | 76.10 | 75.10 | 75.40 | 75.40 | -0.79% | 30,193 |
| Sep 1, 2026 | 75.90 | 76.40 | 75.20 | 76.00 | 76.00 | -1.17% | 64,367 |
| Aug 31, 2026 | 75.90 | 77.00 | 75.30 | 76.90 | 76.90 | - | 56,195 |
| Aug 28, 2026 | 76.40 | 76.90 | 76.00 | 76.90 | 76.90 | -0.65% | 33,479 |
| Aug 27, 2026 | 77.40 | 77.50 | 77.00 | 77.40 | 77.40 | 0.65% | 61,072 |
| Aug 26, 2026 | 75.40 | 77.00 | 75.40 | 76.90 | 76.90 | 0.92% | 26,023 |
| Aug 25, 2026 | 76.00 | 76.60 | 75.60 | 76.20 | 76.20 | -0.65% | 39,143 |
| Aug 24, 2026 | 76.90 | 76.90 | 75.80 | 76.70 | 76.70 | -0.52% | 8,120 |
| Aug 21, 2026 | 77.40 | 77.40 | 76.70 | 77.10 | 77.10 | -0.39% | 25,281 |
| Aug 20, 2026 | 76.00 | 77.70 | 76.00 | 77.40 | 77.40 | 2.25% | 160,785 |
| Aug 19, 2026 | 75.30 | 76.10 | 75.30 | 75.70 | 75.70 | -0.26% | 34,276 |
| Aug 18, 2026 | 76.50 | 76.70 | 75.60 | 75.90 | 75.90 | -0.39% | 26,176 |
| Aug 17, 2026 | 75.90 | 76.40 | 75.60 | 76.20 | 76.20 | 0.13% | 23,290 |