CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 70.10
+1.00 (1.45%)
At close: Feb 11, 2026
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 69.30 | 70.30 | 69.30 | 70.10 | 70.10 | 1.45% | 116,559 |
| Feb 10, 2026 | 69.30 | 69.30 | 68.90 | 69.10 | 69.10 | -0.29% | 153,556 |
| Feb 9, 2026 | 69.60 | 69.60 | 69.20 | 69.30 | 69.30 | - | 79,038 |
| Feb 6, 2026 | 69.20 | 69.50 | 69.20 | 69.30 | 69.30 | -0.57% | 98,951 |
| Feb 5, 2026 | 69.60 | 70.00 | 69.60 | 69.70 | 69.70 | 0.14% | 31,753 |
| Feb 4, 2026 | 69.30 | 69.80 | 69.20 | 69.60 | 69.60 | 0.14% | 34,869 |
| Feb 3, 2026 | 69.50 | 69.80 | 69.40 | 69.50 | 69.50 | 0.29% | 70,106 |
| Feb 2, 2026 | 70.00 | 70.00 | 69.10 | 69.30 | 69.30 | -1.14% | 192,010 |
| Jan 30, 2026 | 70.20 | 70.30 | 69.70 | 70.10 | 70.10 | -0.43% | 197,512 |
| Jan 29, 2026 | 70.30 | 70.60 | 70.10 | 70.40 | 70.40 | 0.14% | 93,402 |
| Jan 28, 2026 | 70.70 | 70.70 | 70.10 | 70.30 | 70.30 | -0.28% | 101,893 |
| Jan 27, 2026 | 70.50 | 70.70 | 70.50 | 70.50 | 70.50 | - | 20,703 |
| Jan 26, 2026 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | 47,893 |
| Jan 23, 2026 | 70.50 | 70.80 | 70.40 | 70.50 | 70.50 | 0.14% | 39,543 |
| Jan 22, 2026 | 70.60 | 70.70 | 70.40 | 70.40 | 70.40 | -0.14% | 88,450 |
| Jan 21, 2026 | 70.60 | 70.80 | 70.30 | 70.50 | 70.50 | -0.70% | 111,295 |
| Jan 20, 2026 | 70.90 | 71.30 | 70.80 | 71.00 | 71.00 | -0.42% | 44,987 |
| Jan 19, 2026 | 70.70 | 71.50 | 70.70 | 71.30 | 71.30 | - | 115,385 |
| Jan 16, 2026 | 71.80 | 72.40 | 71.30 | 71.30 | 71.30 | -0.70% | 90,768 |
| Jan 15, 2026 | 71.90 | 72.30 | 71.50 | 71.80 | 71.80 | -0.14% | 75,308 |
| Jan 14, 2026 | 71.40 | 72.20 | 71.20 | 71.90 | 71.90 | 1.27% | 177,777 |
| Jan 13, 2026 | 71.30 | 71.60 | 70.90 | 71.00 | 71.00 | - | 92,792 |
| Jan 12, 2026 | 70.60 | 71.20 | 70.40 | 71.00 | 71.00 | 1.14% | 130,470 |
| 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 |