CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 73.00
+0.10 (0.14%)
Aug 1, 2025, 2:36 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 71.90 | 72.90 | 71.90 | 72.60 | - | -0.41% | 40,537 |
| Jul 31, 2025 | 72.20 | 72.90 | 71.90 | 72.90 | 72.90 | 1.11% | 69,640 |
| 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 |
| Jun 20, 2025 | 75.50 | 75.50 | 73.80 | 74.50 | 70.48 | -1.19% | 296,993 |
| Jun 19, 2025 | 76.10 | 76.60 | 75.30 | 75.40 | 71.33 | -1.69% | 194,707 |
| Jun 18, 2025 | 76.50 | 77.70 | 76.10 | 76.70 | 72.56 | 0.13% | 209,251 |
| Jun 17, 2025 | 76.10 | 76.70 | 76.10 | 76.60 | 72.47 | 1.19% | 154,301 |
| Jun 16, 2025 | 76.50 | 76.50 | 75.30 | 75.70 | 71.61 | 0.13% | 138,145 |
| Jun 13, 2025 | 75.60 | 76.70 | 75.60 | 75.60 | 71.52 | -1.05% | 188,387 |
| Jun 12, 2025 | 76.20 | 77.00 | 75.70 | 76.40 | 72.28 | - | 175,973 |
| Jun 11, 2025 | 77.00 | 77.00 | 75.50 | 76.40 | 72.28 | -1.93% | 354,593 |
| Jun 10, 2025 | 77.90 | 78.60 | 77.50 | 77.90 | 73.69 | 0.65% | 270,716 |
| Jun 9, 2025 | 77.70 | 77.80 | 77.00 | 77.40 | 73.22 | 0.52% | 111,077 |
| Jun 6, 2025 | 78.20 | 78.20 | 76.80 | 77.00 | 72.84 | -1.66% | 210,469 |
| Jun 5, 2025 | 78.70 | 79.00 | 78.00 | 78.30 | 74.07 | -0.38% | 100,755 |
| Jun 4, 2025 | 78.80 | 79.00 | 78.40 | 78.60 | 74.36 | 0.13% | 76,931 |
| Jun 3, 2025 | 78.50 | 78.80 | 77.90 | 78.50 | 74.26 | 0.77% | 82,683 |
| Jun 2, 2025 | 76.50 | 78.40 | 76.50 | 77.90 | 73.69 | -0.13% | 155,352 |
| May 29, 2025 | 79.40 | 79.50 | 77.60 | 78.00 | 73.79 | -1.39% | 253,291 |
| May 28, 2025 | 79.80 | 79.90 | 78.70 | 79.10 | 74.83 | -0.63% | 345,683 |
| May 27, 2025 | 79.70 | 80.30 | 78.60 | 79.60 | 75.30 | -0.62% | 256,601 |
| May 26, 2025 | 79.10 | 80.10 | 79.10 | 80.10 | 75.78 | 0.88% | 167,101 |
| May 23, 2025 | 81.30 | 81.30 | 79.40 | 79.40 | 75.11 | -2.34% | 188,792 |