CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan · Delayed Price · Currency is TWD 76.90
+0.70 (0.92%)
Aug 26, 2026, 1:30 PM CST
TPE:6923 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 76.10 | 76.40 | 75.30 | 76.10 | 76.10 | -0.65% | 51,461 |
| Aug 13, 2026 | 77.30 | 77.30 | 75.80 | 76.60 | 76.60 | -0.91% | 49,517 |
| Aug 12, 2026 | 75.20 | 77.70 | 75.20 | 77.30 | 77.30 | 3.20% | 93,225 |
| Aug 11, 2026 | 76.50 | 76.70 | 74.70 | 74.90 | 74.90 | -2.35% | 60,529 |
| Aug 10, 2026 | 74.90 | 77.10 | 74.90 | 76.70 | 76.70 | 1.46% | 83,910 |
| Aug 7, 2026 | 73.60 | 76.60 | 73.60 | 75.60 | 75.60 | 1.34% | 104,220 |
| Aug 6, 2026 | 73.00 | 75.10 | 73.00 | 74.60 | 74.60 | 1.36% | 66,084 |
| Aug 5, 2026 | 74.50 | 74.50 | 73.30 | 73.60 | 73.60 | -1.21% | 101,443 |
| Aug 4, 2026 | 74.60 | 76.80 | 74.50 | 74.50 | 74.50 | -1.46% | 86,175 |
| Aug 3, 2026 | 75.20 | 77.10 | 75.20 | 75.60 | 75.60 | -1.95% | 58,222 |
| Jul 31, 2026 | 76.00 | 78.00 | 76.00 | 77.10 | 77.10 | 1.72% | 99,591 |
| Jul 30, 2026 | 77.10 | 77.10 | 74.10 | 75.80 | 75.80 | 1.47% | 119,080 |
| Jul 29, 2026 | 77.20 | 77.20 | 72.80 | 74.70 | 74.70 | -1.06% | 218,124 |
| Jul 28, 2026 | 77.50 | 77.50 | 75.30 | 75.50 | 75.50 | -2.71% | 124,701 |
| Jul 27, 2026 | 79.90 | 79.90 | 77.60 | 77.60 | 77.60 | -1.52% | 104,562 |
| Jul 24, 2026 | 78.00 | 78.80 | 78.00 | 78.80 | 78.80 | 0.38% | 59,176 |
| Jul 23, 2026 | 80.00 | 80.00 | 78.10 | 78.50 | 78.50 | -0.88% | 108,637 |
| Jul 22, 2026 | 77.50 | 80.00 | 77.50 | 79.20 | 79.20 | 2.72% | 265,095 |
| Jul 21, 2026 | 78.00 | 78.00 | 77.00 | 77.10 | 77.10 | -0.13% | 49,230 |
| Jul 20, 2026 | 77.40 | 77.50 | 76.70 | 77.20 | 77.20 | 0.52% | 99,592 |
| Jul 17, 2026 | 78.80 | 78.80 | 76.00 | 76.80 | 76.80 | -2.66% | 141,702 |
| Jul 16, 2026 | 80.80 | 81.80 | 78.80 | 78.90 | 78.90 | -1.62% | 282,115 |
| Jul 15, 2026 | 77.80 | 80.20 | 77.50 | 80.20 | 80.20 | 3.89% | 165,795 |
| Jul 14, 2026 | 79.90 | 79.90 | 76.40 | 77.20 | 77.20 | -1.91% | 146,041 |
| Jul 13, 2026 | 76.40 | 79.20 | 76.20 | 78.70 | 78.70 | 4.38% | 197,136 |
| 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 |