CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 69.60
+0.10 (0.14%)
Oct 23, 2025, 2:36 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 69.60 | 69.90 | 69.30 | 69.60 | 69.60 | - | 26,310 |
| Oct 22, 2025 | 69.20 | 69.60 | 69.00 | 69.60 | 69.60 | 0.87% | 61,482 |
| Oct 21, 2025 | 69.00 | 69.40 | 68.70 | 69.00 | 69.00 | 0.29% | 127,715 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.80 | 68.80 | 68.80 | -0.86% | 97,574 |
| Oct 17, 2025 | 69.00 | 69.60 | 69.00 | 69.40 | 69.40 | 0.87% | 122,988 |
| Oct 16, 2025 | 68.10 | 69.00 | 68.10 | 68.80 | 68.80 | 1.47% | 128,276 |
| Oct 15, 2025 | 68.40 | 69.10 | 67.80 | 67.80 | 67.80 | -1.17% | 1,091,001 |
| Oct 14, 2025 | 68.50 | 68.80 | 68.10 | 68.60 | 68.60 | 0.15% | 147,961 |
| Oct 13, 2025 | 68.10 | 68.90 | 67.60 | 68.50 | 68.50 | 0.59% | 193,927 |
| Oct 9, 2025 | 69.00 | 69.00 | 68.00 | 68.10 | 68.10 | -1.30% | 473,135 |
| Oct 8, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.57% | 436,540 |
| Oct 7, 2025 | 70.70 | 70.70 | 70.00 | 70.10 | 70.10 | -0.71% | 316,546 |
| Oct 3, 2025 | 70.80 | 71.00 | 70.60 | 70.60 | 70.60 | -0.42% | 64,583 |
| Oct 2, 2025 | 71.00 | 71.40 | 70.90 | 70.90 | 70.90 | -0.56% | 50,724 |
| Oct 1, 2025 | 71.10 | 71.30 | 70.90 | 71.30 | 71.30 | -0.14% | 59,533 |
| Sep 30, 2025 | 71.90 | 71.90 | 71.00 | 71.40 | 71.40 | 0.42% | 61,823 |
| Sep 29, 2025 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - | - |
| Sep 26, 2025 | 71.10 | 71.20 | 70.80 | 71.10 | 71.10 | -0.14% | 65,681 |
| Sep 25, 2025 | 71.20 | 71.30 | 71.10 | 71.20 | 71.20 | - | 58,805 |
| Sep 24, 2025 | 71.00 | 71.20 | 70.70 | 71.20 | 71.20 | 0.28% | 42,241 |
| Sep 23, 2025 | 70.80 | 71.30 | 70.80 | 71.00 | 71.00 | 0.14% | 55,543 |
| Sep 22, 2025 | 71.20 | 71.20 | 70.90 | 70.90 | 70.90 | -0.28% | 36,324 |
| Sep 19, 2025 | 71.50 | 71.50 | 70.60 | 71.10 | 71.10 | -0.14% | 106,990 |
| Sep 18, 2025 | 70.60 | 71.50 | 70.50 | 71.20 | 71.20 | 0.99% | 104,959 |
| Sep 17, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.42% | 106,654 |
| Sep 16, 2025 | 71.30 | 71.30 | 70.70 | 70.80 | 70.80 | -0.56% | 103,752 |
| Sep 15, 2025 | 71.60 | 71.70 | 71.10 | 71.20 | 71.20 | -0.56% | 55,097 |
| Sep 12, 2025 | 71.30 | 71.70 | 71.00 | 71.60 | 71.60 | 0.42% | 68,697 |
| Sep 11, 2025 | 70.80 | 71.30 | 70.80 | 71.30 | 71.30 | -0.28% | 127,266 |
| Sep 10, 2025 | 71.90 | 71.90 | 71.30 | 71.50 | 71.50 | -0.56% | 188,464 |
| Sep 9, 2025 | 72.00 | 72.20 | 71.80 | 71.90 | 71.90 | 0.28% | 54,214 |
| Sep 8, 2025 | 71.80 | 72.00 | 71.60 | 71.70 | 71.70 | -0.42% | 42,796 |
| Sep 5, 2025 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | - | 56,813 |
| Sep 4, 2025 | 72.00 | 72.20 | 72.00 | 72.00 | 72.00 | 0.28% | 39,319 |
| Sep 3, 2025 | 71.80 | 72.00 | 71.50 | 71.80 | 71.80 | 0.28% | 56,854 |
| Sep 2, 2025 | 71.60 | 71.90 | 71.50 | 71.60 | 71.60 | - | 52,513 |
| Sep 1, 2025 | 72.30 | 72.30 | 71.60 | 71.60 | 71.60 | -0.42% | 103,926 |
| Aug 29, 2025 | 72.40 | 72.40 | 71.80 | 71.90 | 71.90 | -0.14% | 50,997 |
| Aug 28, 2025 | 71.80 | 72.20 | 71.60 | 72.00 | 72.00 | 0.28% | 64,058 |
| Aug 27, 2025 | 71.70 | 72.20 | 71.70 | 71.80 | 71.80 | - | 117,006 |
| Aug 26, 2025 | 72.00 | 72.10 | 71.70 | 71.80 | 71.80 | -0.42% | 60,016 |
| Aug 25, 2025 | 72.20 | 72.40 | 72.00 | 72.10 | 72.10 | 0.42% | 39,447 |
| Aug 22, 2025 | 72.10 | 72.30 | 71.80 | 71.80 | 71.80 | -0.83% | 83,174 |
| Aug 21, 2025 | 72.60 | 72.60 | 72.30 | 72.40 | 72.40 | 0.42% | 56,892 |
| Aug 20, 2025 | 72.40 | 72.40 | 71.70 | 72.10 | 72.10 | -0.14% | 98,433 |
| Aug 19, 2025 | 71.90 | 72.50 | 71.80 | 72.20 | 72.20 | -0.14% | 74,016 |
| Aug 18, 2025 | 72.10 | 72.60 | 71.90 | 72.30 | 72.30 | -0.28% | 68,303 |
| Aug 15, 2025 | 71.80 | 72.80 | 71.60 | 72.50 | 72.50 | 0.14% | 124,161 |
| Aug 14, 2025 | 72.50 | 72.50 | 72.00 | 72.40 | 72.40 | 0.14% | 161,322 |
| Aug 13, 2025 | 73.20 | 73.20 | 72.30 | 72.30 | 72.30 | -0.28% | 132,422 |