CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 75.40
-1.70 (-2.20%)
At close: Jul 9, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 77.10 | 77.10 | 75.40 | 75.40 | 75.40 | -2.20% | 125,044 |
| Jul 8, 2026 | 80.50 | 80.50 | 77.10 | 77.10 | 77.10 | -4.10% | 184,446 |
| Jul 7, 2026 | 79.00 | 80.60 | 78.90 | 80.40 | 80.40 | 1.90% | 463,412 |
| Jul 6, 2026 | 78.00 | 79.20 | 77.70 | 78.90 | 78.90 | 2.47% | 141,840 |
| Jul 3, 2026 | 73.90 | 77.30 | 73.90 | 77.00 | 77.00 | 3.49% | 144,663 |
| Jul 2, 2026 | 74.90 | 75.80 | 74.10 | 74.40 | 74.40 | 0.54% | 85,842 |
| Jul 1, 2026 | 73.60 | 74.60 | 73.60 | 74.00 | 74.00 | -0.27% | 157,538 |
| Jun 30, 2026 | 75.80 | 75.80 | 73.80 | 74.20 | 74.20 | -0.27% | 51,303 |
| Jun 29, 2026 | 72.80 | 74.70 | 72.70 | 74.40 | 74.40 | 2.20% | 69,261 |
| Jun 26, 2026 | 74.40 | 74.70 | 72.00 | 72.80 | 72.80 | -2.80% | 273,302 |
| Jun 25, 2026 | 76.90 | 76.90 | 74.90 | 74.90 | 74.90 | -2.60% | 163,916 |
| Jun 24, 2026 | 78.00 | 78.00 | 76.20 | 76.90 | 76.90 | -1.66% | 113,789 |
| Jun 23, 2026 | 77.90 | 78.70 | 77.50 | 78.20 | 78.20 | 0.26% | 115,797 |
| Jun 22, 2026 | 78.00 | 79.50 | 77.50 | 78.00 | 78.00 | 0.39% | 122,932 |
| Jun 18, 2026 | 77.50 | 77.80 | 76.70 | 77.70 | 77.70 | 0.91% | 166,103 |
| Jun 17, 2026 | 77.30 | 78.60 | 76.20 | 77.00 | 77.00 | 0.01% | 165,402 |
| Jun 16, 2026 | 81.60 | 82.20 | 78.00 | 80.00 | 77.00 | -0.99% | 219,281 |
| Jun 15, 2026 | 79.60 | 82.20 | 79.30 | 80.80 | 77.77 | 3.06% | 196,853 |
| Jun 12, 2026 | 78.50 | 79.00 | 78.00 | 78.40 | 75.46 | -0.13% | 50,251 |
| Jun 11, 2026 | 78.50 | 78.90 | 77.60 | 78.50 | 75.55 | - | 83,079 |
| Jun 10, 2026 | 76.70 | 79.50 | 76.70 | 78.50 | 75.55 | 0.51% | 145,101 |
| Jun 9, 2026 | 77.10 | 79.80 | 77.00 | 78.10 | 75.17 | 1.17% | 103,404 |
| Jun 8, 2026 | 76.10 | 77.80 | 76.10 | 77.20 | 74.30 | -1.91% | 156,299 |
| Jun 5, 2026 | 79.80 | 79.80 | 78.20 | 78.70 | 75.74 | -0.76% | 99,293 |
| Jun 4, 2026 | 78.60 | 79.80 | 78.50 | 79.30 | 76.32 | 1.28% | 277,879 |
| Jun 3, 2026 | 77.50 | 78.80 | 77.40 | 78.30 | 75.36 | 1.42% | 154,497 |
| Jun 2, 2026 | 77.40 | 77.50 | 76.70 | 77.20 | 74.30 | -0.13% | 98,082 |
| Jun 1, 2026 | 77.60 | 77.70 | 76.60 | 77.30 | 74.40 | -0.39% | 165,407 |
| May 29, 2026 | 78.00 | 78.20 | 77.10 | 77.60 | 74.69 | -0.26% | 161,492 |
| May 28, 2026 | 79.20 | 79.20 | 77.20 | 77.80 | 74.88 | -0.89% | 123,239 |
| May 27, 2026 | 79.90 | 79.90 | 78.40 | 78.50 | 75.55 | -0.38% | 228,200 |
| May 26, 2026 | 78.60 | 79.30 | 78.10 | 78.80 | 75.84 | 0.13% | 203,268 |
| May 25, 2026 | 78.60 | 80.40 | 78.40 | 78.70 | 75.74 | -0.63% | 167,419 |
| May 22, 2026 | 78.00 | 79.20 | 77.00 | 79.20 | 76.23 | 0.76% | 173,893 |
| May 21, 2026 | 76.20 | 78.90 | 75.90 | 78.60 | 75.65 | 1.29% | 218,405 |
| May 20, 2026 | 78.00 | 78.40 | 75.60 | 77.60 | 74.69 | 0.39% | 119,863 |
| May 19, 2026 | 78.40 | 78.40 | 76.40 | 77.30 | 74.40 | 0.52% | 148,166 |
| May 18, 2026 | 77.70 | 79.00 | 76.90 | 76.90 | 74.01 | -2.78% | 212,027 |
| May 15, 2026 | 79.60 | 80.30 | 77.80 | 79.10 | 76.13 | -0.75% | 177,895 |
| May 14, 2026 | 81.60 | 82.90 | 79.20 | 79.70 | 76.71 | -2.45% | 255,465 |
| May 13, 2026 | 80.20 | 82.00 | 80.20 | 81.70 | 78.63 | -0.24% | 221,744 |
| May 12, 2026 | 81.00 | 82.80 | 80.80 | 81.90 | 78.82 | 1.24% | 347,655 |
| May 11, 2026 | 83.00 | 83.00 | 80.60 | 80.90 | 77.86 | -2.53% | 192,809 |
| May 8, 2026 | 83.20 | 84.20 | 81.60 | 83.00 | 79.88 | -0.24% | 183,452 |
| May 7, 2026 | 82.70 | 83.90 | 82.00 | 83.20 | 80.08 | 0.60% | 167,923 |
| May 6, 2026 | 85.80 | 85.80 | 82.40 | 82.70 | 79.59 | -3.61% | 340,473 |
| May 5, 2026 | 84.00 | 87.50 | 84.00 | 85.80 | 82.58 | 1.66% | 378,855 |
| May 4, 2026 | 86.00 | 86.00 | 83.70 | 84.40 | 81.23 | -1.29% | 276,714 |
| Apr 30, 2026 | 85.80 | 86.50 | 85.20 | 85.50 | 82.29 | -0.81% | 238,683 |
| Apr 29, 2026 | 86.00 | 86.90 | 84.40 | 86.20 | 82.96 | 1.29% | 235,621 |