CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 71.40
+0.30 (0.42%)
Sep 30, 2025, 2:36 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 71.90 | 71.90 | 71.20 | 71.30 | 71.30 | 0.28% | 34,899 |
| 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 |
| Aug 12, 2025 | 74.20 | 74.20 | 72.50 | 72.50 | 72.50 | -2.55% | 536,617 |
| Aug 11, 2025 | 74.70 | 74.70 | 73.80 | 74.40 | 74.40 | 0.13% | 88,311 |
| Aug 8, 2025 | 74.20 | 74.90 | 74.10 | 74.30 | 74.30 | -0.27% | 165,671 |
| Aug 7, 2025 | 73.90 | 75.00 | 73.90 | 74.50 | 74.50 | 0.95% | 163,884 |
| Aug 6, 2025 | 74.30 | 74.30 | 73.50 | 73.80 | 73.80 | -0.27% | 67,902 |
| Aug 5, 2025 | 73.60 | 74.00 | 73.30 | 74.00 | 74.00 | 0.82% | 122,775 |
| Aug 4, 2025 | 73.00 | 73.40 | 72.50 | 73.40 | 73.40 | 0.55% | 120,576 |
| Aug 1, 2025 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | 0.14% | 84,634 |
| Jul 31, 2025 | 72.20 | 72.90 | 71.90 | 72.90 | 72.90 | 1.11% | 69,779 |
| Jul 30, 2025 | 71.70 | 72.40 | 71.50 | 72.10 | 72.10 | 0.56% | 143,007 |
| Jul 29, 2025 | 71.90 | 71.90 | 71.50 | 71.70 | 71.70 | -0.55% | 47,366 |
| Jul 28, 2025 | 71.30 | 72.10 | 71.30 | 72.10 | 72.10 | 0.98% | 82,671 |
| Jul 25, 2025 | 71.10 | 71.60 | 71.00 | 71.40 | 71.40 | 0.56% | 66,555 |
| Jul 24, 2025 | 71.70 | 71.80 | 70.80 | 71.00 | 71.00 | -0.98% | 77,273 |
| Jul 23, 2025 | 70.80 | 71.70 | 70.80 | 71.70 | 71.70 | 1.85% | 87,387 |
| Jul 22, 2025 | 71.10 | 71.60 | 70.30 | 70.40 | 70.40 | -0.98% | 157,326 |