CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 58.40
-0.30 (-0.51%)
Oct 8, 2026, 1:30 PM CST
CHC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 58.70 | 58.70 | 58.10 | 58.40 | 58.40 | -0.51% | 138,428 |
| Oct 7, 2026 | 58.80 | 58.80 | 58.50 | 58.70 | 58.70 | -0.34% | 122,857 |
| Oct 6, 2026 | 59.40 | 59.40 | 58.80 | 58.90 | 58.90 | -0.84% | 206,949 |
| Oct 5, 2026 | 59.80 | 59.90 | 59.40 | 59.40 | 59.40 | -0.67% | 110,920 |
| Oct 2, 2026 | 60.20 | 60.20 | 59.60 | 59.80 | 59.80 | -0.66% | 99,015 |
| Oct 1, 2026 | 60.10 | 60.20 | 59.90 | 60.20 | 60.20 | - | 61,268 |
| Sep 30, 2026 | 60.10 | 60.50 | 59.90 | 60.20 | 60.20 | - | 205,799 |
| Sep 29, 2026 | 60.50 | 60.60 | 60.20 | 60.20 | 60.20 | -0.33% | 99,688 |
| Sep 24, 2026 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | -0.66% | 125,755 |
| Sep 23, 2026 | 61.10 | 61.10 | 60.50 | 60.80 | 60.80 | - | 91,040 |
| Sep 22, 2026 | 61.30 | 61.30 | 60.50 | 60.80 | 60.80 | 0.16% | 137,742 |
| Sep 21, 2026 | 61.30 | 61.30 | 60.60 | 60.70 | 60.70 | -0.98% | 151,501 |
| Sep 18, 2026 | 61.00 | 61.50 | 60.70 | 61.30 | 61.30 | 0.49% | 108,604 |
| Sep 17, 2026 | 60.90 | 61.00 | 60.60 | 61.00 | 61.00 | - | 115,323 |
| Sep 16, 2026 | 61.20 | 61.20 | 60.70 | 61.00 | 61.00 | - | 105,470 |
| Sep 15, 2026 | 61.60 | 61.60 | 60.80 | 61.00 | 61.00 | -0.65% | 139,278 |
| Sep 14, 2026 | 61.50 | 61.50 | 61.10 | 61.40 | 61.40 | -0.97% | 180,932 |
| Sep 11, 2026 | 62.20 | 62.20 | 61.70 | 62.00 | 62.00 | -0.32% | 104,736 |
| Sep 10, 2026 | 62.30 | 62.40 | 61.80 | 62.20 | 62.20 | -0.64% | 172,237 |
| Sep 9, 2026 | 62.30 | 62.70 | 62.20 | 62.60 | 62.60 | -0.16% | 124,388 |
| Sep 8, 2026 | 63.10 | 63.10 | 62.50 | 62.70 | 62.70 | -0.63% | 77,273 |
| Sep 7, 2026 | 63.70 | 63.90 | 62.50 | 63.10 | 63.10 | - | 122,846 |
| Sep 4, 2026 | 62.40 | 63.10 | 62.30 | 63.10 | 63.10 | 1.12% | 81,128 |
| Sep 3, 2026 | 63.00 | 63.10 | 62.30 | 62.40 | 62.40 | -0.95% | 100,253 |
| Sep 2, 2026 | 62.80 | 63.10 | 62.70 | 63.00 | 63.00 | -0.32% | 55,557 |
| Sep 1, 2026 | 62.70 | 63.30 | 62.60 | 63.20 | 63.20 | 0.32% | 73,872 |
| Aug 31, 2026 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | -0.16% | 78,700 |
| Aug 28, 2026 | 63.00 | 63.30 | 62.80 | 63.10 | 63.10 | - | 67,708 |
| Aug 27, 2026 | 63.80 | 63.80 | 62.80 | 63.10 | 63.10 | -0.94% | 87,558 |
| Aug 26, 2026 | 62.80 | 63.70 | 62.80 | 63.70 | 63.70 | 0.79% | 92,475 |
| Aug 25, 2026 | 63.60 | 63.90 | 63.10 | 63.20 | 63.20 | -1.25% | 67,964 |
| Aug 24, 2026 | 64.10 | 64.20 | 63.70 | 64.00 | 64.00 | -0.16% | 68,471 |
| Aug 21, 2026 | 63.50 | 64.10 | 63.40 | 64.10 | 64.10 | 0.79% | 79,183 |
| Aug 20, 2026 | 63.10 | 64.20 | 63.10 | 63.60 | 63.60 | 0.47% | 113,595 |
| Aug 19, 2026 | 62.80 | 63.40 | 62.50 | 63.30 | 63.30 | 0.16% | 76,876 |
| Aug 18, 2026 | 62.70 | 63.20 | 62.50 | 63.20 | 63.20 | 0.48% | 70,415 |
| Aug 17, 2026 | 62.70 | 63.00 | 62.30 | 62.90 | 62.90 | 0.16% | 60,998 |
| Aug 14, 2026 | 62.30 | 62.90 | 62.20 | 62.80 | 62.80 | 0.64% | 97,817 |
| Aug 13, 2026 | 62.60 | 62.60 | 62.30 | 62.40 | 62.40 | 0.16% | 51,421 |
| Aug 12, 2026 | 62.10 | 62.80 | 61.80 | 62.30 | 62.30 | - | 65,855 |
| Aug 11, 2026 | 62.40 | 62.60 | 62.20 | 62.30 | 62.30 | - | 79,906 |
| Aug 10, 2026 | 62.50 | 62.50 | 61.90 | 62.30 | 62.30 | - | 75,240 |
| Aug 7, 2026 | 62.00 | 62.40 | 61.10 | 62.30 | 62.30 | 0.16% | 228,906 |
| Aug 6, 2026 | 62.00 | 62.30 | 62.00 | 62.20 | 62.20 | -0.16% | 104,315 |
| Aug 5, 2026 | 62.60 | 62.90 | 62.30 | 62.30 | 62.30 | -0.16% | 111,183 |
| Aug 4, 2026 | 62.50 | 62.50 | 61.90 | 62.40 | 62.40 | -1.27% | 204,848 |
| Aug 3, 2026 | 63.20 | 63.20 | 62.80 | 63.20 | 63.20 | - | 96,135 |
| Jul 31, 2026 | 63.10 | 63.70 | 63.10 | 63.20 | 63.20 | 0.16% | 219,033 |
| Jul 30, 2026 | 64.30 | 64.30 | 63.10 | 63.10 | 63.10 | -1.25% | 196,506 |
| Jul 29, 2026 | 64.10 | 64.30 | 62.70 | 63.90 | 63.90 | 0.63% | 330,758 |