CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 71.10
+0.10 (0.14%)
Jan 13, 2026, 10:02 AM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 70.60 | 71.20 | 70.40 | 71.00 | - | 1.14% | 129,967 |
| Jan 9, 2026 | 70.10 | 70.50 | 70.00 | 70.20 | 70.20 | - | 42,636 |
| Jan 8, 2026 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.43% | 54,959 |
| Jan 7, 2026 | 70.00 | 70.10 | 69.80 | 69.90 | 69.90 | - | 92,214 |
| Jan 6, 2026 | 70.20 | 70.30 | 69.80 | 69.90 | 69.90 | -0.29% | 109,513 |
| Jan 5, 2026 | 70.20 | 70.40 | 70.10 | 70.10 | 70.10 | -0.14% | 75,902 |
| Jan 2, 2026 | 70.40 | 70.40 | 70.00 | 70.20 | 70.20 | -0.14% | 53,440 |
| Dec 31, 2025 | 70.40 | 70.50 | 70.20 | 70.30 | 70.30 | -0.14% | 68,749 |
| Dec 30, 2025 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | -0.56% | 44,720 |
| Dec 29, 2025 | 70.10 | 71.00 | 70.00 | 70.80 | 70.80 | 1.00% | 77,903 |
| Dec 26, 2025 | 70.00 | 70.40 | 70.00 | 70.10 | 70.10 | 0.14% | 52,670 |
| Dec 24, 2025 | 70.10 | 70.20 | 70.00 | 70.00 | 70.00 | -0.14% | 81,720 |
| Dec 23, 2025 | 70.30 | 70.40 | 70.10 | 70.10 | 70.10 | -0.28% | 88,635 |
| Dec 22, 2025 | 70.60 | 70.60 | 70.20 | 70.30 | 70.30 | - | 61,460 |
| Dec 19, 2025 | 70.30 | 70.40 | 70.10 | 70.30 | 70.30 | - | 77,442 |
| Dec 18, 2025 | 70.60 | 70.90 | 70.30 | 70.30 | 70.30 | -0.42% | 38,941 |
| Dec 17, 2025 | 71.10 | 71.10 | 70.40 | 70.60 | 70.60 | -0.28% | 77,959 |
| Dec 16, 2025 | 70.40 | 70.90 | 70.40 | 70.80 | 70.80 | -0.14% | 97,226 |
| Dec 15, 2025 | 70.80 | 71.10 | 70.60 | 70.90 | 70.90 | - | 55,389 |
| Dec 12, 2025 | 71.80 | 71.80 | 70.90 | 70.90 | 70.90 | -0.28% | 67,973 |
| Dec 11, 2025 | 71.20 | 71.50 | 71.00 | 71.10 | 71.10 | -0.42% | 43,237 |
| Dec 10, 2025 | 71.10 | 71.80 | 71.10 | 71.40 | 71.40 | -0.14% | 134,674 |
| Dec 9, 2025 | 72.00 | 72.10 | 71.50 | 71.50 | 71.50 | -0.69% | 53,726 |
| Dec 8, 2025 | 72.00 | 72.20 | 71.60 | 72.00 | 72.00 | 0.56% | 75,052 |
| Dec 5, 2025 | 71.30 | 72.00 | 71.10 | 71.60 | 71.60 | 0.28% | 84,412 |
| Dec 4, 2025 | 70.90 | 71.40 | 70.90 | 71.40 | 71.40 | 0.85% | 58,517 |
| Dec 3, 2025 | 71.00 | 71.00 | 70.70 | 70.80 | 70.80 | -0.14% | 41,556 |
| 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 |