CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 70.80
-0.10 (-0.14%)
At close: Dec 3, 2025
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 71.00 | 71.00 | 70.70 | 70.70 | - | -0.28% | 36,277 |
| Dec 2, 2025 | 71.00 | 71.30 | 70.80 | 70.90 | 70.90 | 0.14% | 40,357 |
| Dec 1, 2025 | 70.90 | 71.20 | 70.70 | 70.80 | 70.80 | -0.56% | 49,630 |
| Nov 28, 2025 | 71.20 | 71.50 | 70.80 | 71.20 | 71.20 | -0.14% | 82,019 |
| Nov 27, 2025 | 71.50 | 71.70 | 71.10 | 71.30 | 71.30 | -0.56% | 105,760 |
| Nov 26, 2025 | 72.10 | 72.60 | 71.60 | 71.70 | 71.70 | -0.28% | 159,254 |
| Nov 25, 2025 | 72.60 | 72.60 | 71.90 | 71.90 | 71.90 | -0.96% | 86,473 |
| Nov 24, 2025 | 72.30 | 72.80 | 72.20 | 72.60 | 72.60 | 0.97% | 119,723 |
| Nov 21, 2025 | 72.30 | 72.30 | 71.70 | 71.90 | 71.90 | -0.14% | 278,788 |
| Nov 20, 2025 | 71.20 | 72.10 | 71.00 | 72.00 | 72.00 | 2.13% | 227,414 |
| Nov 19, 2025 | 70.50 | 71.30 | 70.10 | 70.50 | 70.50 | 0.57% | 267,084 |
| Nov 18, 2025 | 70.10 | 71.00 | 70.00 | 70.10 | 70.10 | - | 208,431 |
| Nov 17, 2025 | 69.70 | 70.60 | 69.70 | 70.10 | 70.10 | 0.57% | 247,294 |
| Nov 14, 2025 | 70.40 | 70.40 | 69.60 | 69.70 | 69.70 | -1.13% | 169,886 |
| Nov 13, 2025 | 71.00 | 71.30 | 70.50 | 70.50 | 70.50 | -0.56% | 110,778 |
| Nov 12, 2025 | 70.80 | 71.50 | 70.70 | 70.90 | 70.90 | 0.42% | 139,239 |
| Nov 11, 2025 | 70.70 | 71.00 | 70.60 | 70.60 | 70.60 | 0.14% | 99,327 |
| Nov 10, 2025 | 71.00 | 71.10 | 70.20 | 70.50 | 70.50 | -0.70% | 111,126 |
| Nov 7, 2025 | 71.40 | 72.10 | 71.00 | 71.00 | 71.00 | -0.28% | 254,967 |
| Nov 6, 2025 | 70.20 | 71.50 | 70.20 | 71.20 | 71.20 | 1.57% | 183,941 |
| Nov 5, 2025 | 69.60 | 70.20 | 69.30 | 70.10 | 70.10 | 0.57% | 156,267 |
| Nov 4, 2025 | 70.70 | 71.00 | 69.70 | 69.70 | 69.70 | -1.13% | 129,883 |
| Nov 3, 2025 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 0.28% | 114,580 |
| Oct 31, 2025 | 69.90 | 70.60 | 69.70 | 70.30 | 70.30 | 1.15% | 179,707 |
| Oct 30, 2025 | 69.60 | 70.50 | 69.50 | 69.50 | 69.50 | -0.14% | 255,681 |
| Oct 29, 2025 | 69.70 | 69.90 | 69.60 | 69.60 | 69.60 | 0.14% | 70,289 |
| Oct 28, 2025 | 69.60 | 69.80 | 69.40 | 69.50 | 69.50 | -0.14% | 44,716 |
| Oct 27, 2025 | 69.50 | 69.90 | 69.00 | 69.60 | 69.60 | - | 105,337 |
| 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 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 |