CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 83.00
-0.20 (-0.24%)
At close: May 8, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |