CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 71.90
-0.10 (-0.14%)
Aug 29, 2025, 1:35 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 72.40 | 72.40 | 71.80 | 71.90 | 71.90 | -0.14% | 45,997 |
| 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 |
| Jul 21, 2025 | 70.80 | 71.40 | 70.80 | 71.10 | 71.10 | 0.28% | 89,298 |
| Jul 18, 2025 | 71.10 | 71.20 | 70.50 | 70.90 | 70.90 | 0.14% | 98,322 |
| Jul 17, 2025 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | -1.67% | 198,027 |
| Jul 16, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | -2.83% | 537,635 |
| Jul 15, 2025 | 74.40 | 74.50 | 73.70 | 74.10 | 70.10 | -0.40% | 537,486 |
| Jul 14, 2025 | 74.50 | 75.00 | 74.20 | 74.40 | 70.38 | -0.13% | 276,183 |
| Jul 11, 2025 | 75.30 | 75.50 | 74.40 | 74.50 | 70.48 | -1.59% | 510,196 |
| Jul 10, 2025 | 76.00 | 76.30 | 75.60 | 75.70 | 71.61 | -0.26% | 178,918 |
| Jul 9, 2025 | 76.20 | 76.60 | 75.70 | 75.90 | 71.80 | -0.52% | 130,544 |
| Jul 8, 2025 | 76.70 | 76.70 | 75.40 | 76.30 | 72.18 | 0.79% | 190,249 |
| Jul 7, 2025 | 75.80 | 76.10 | 75.50 | 75.70 | 71.61 | -0.53% | 73,895 |
| Jul 4, 2025 | 76.10 | 77.00 | 75.60 | 76.10 | 71.99 | 0.13% | 74,174 |
| Jul 3, 2025 | 76.30 | 76.50 | 75.40 | 76.00 | 71.90 | -0.52% | 151,748 |
| Jul 2, 2025 | 76.70 | 76.90 | 76.40 | 76.40 | 72.28 | -0.26% | 50,750 |
| Jul 1, 2025 | 76.30 | 76.80 | 76.10 | 76.60 | 72.47 | 1.86% | 163,904 |
| Jun 30, 2025 | 75.50 | 75.80 | 75.20 | 75.20 | 71.14 | -0.40% | 74,921 |
| Jun 27, 2025 | 75.40 | 75.90 | 75.30 | 75.50 | 71.42 | -0.13% | 79,668 |
| Jun 26, 2025 | 74.80 | 76.00 | 74.80 | 75.60 | 71.52 | 1.07% | 139,884 |
| Jun 25, 2025 | 74.30 | 75.20 | 74.30 | 74.80 | 70.76 | 0.67% | 78,358 |
| Jun 24, 2025 | 74.30 | 74.50 | 73.90 | 74.30 | 70.29 | 0.95% | 79,953 |
| Jun 23, 2025 | 74.50 | 74.50 | 73.50 | 73.60 | 69.63 | -1.21% | 188,851 |