CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 62.30
+0.10 (0.16%)
Aug 7, 2026, 1:30 PM CST
CHC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 63.80 | 64.20 | 63.30 | 63.50 | 63.50 | -0.78% | 199,526 |
| Jul 27, 2026 | 63.60 | 64.00 | 63.20 | 64.00 | 64.00 | 0.95% | 172,451 |
| Jul 24, 2026 | 62.90 | 63.40 | 62.60 | 63.40 | 63.40 | 0.48% | 72,249 |
| Jul 23, 2026 | 62.70 | 63.10 | 62.50 | 63.10 | 63.10 | 0.48% | 117,960 |
| Jul 22, 2026 | 63.80 | 64.00 | 62.70 | 62.80 | 62.80 | -2.03% | 369,373 |
| Jul 21, 2026 | 63.70 | 64.20 | 63.40 | 64.10 | 64.10 | 1.10% | 144,786 |
| Jul 20, 2026 | 63.70 | 64.00 | 63.30 | 63.40 | 63.40 | 0.32% | 200,033 |
| Jul 17, 2026 | 63.60 | 63.70 | 63.20 | 63.20 | 63.20 | -0.63% | 233,549 |
| Jul 16, 2026 | 63.70 | 63.80 | 63.30 | 63.60 | 63.60 | -0.16% | 140,895 |
| Jul 15, 2026 | 63.20 | 63.90 | 63.10 | 63.70 | 63.70 | 0.79% | 216,589 |
| Jul 14, 2026 | 63.60 | 63.60 | 62.70 | 63.20 | 63.20 | 0.16% | 140,271 |
| Jul 13, 2026 | 63.20 | 63.50 | 62.50 | 63.10 | 63.10 | -0.47% | 244,039 |
| Jul 9, 2026 | 63.90 | 63.90 | 63.00 | 63.40 | 63.40 | -0.94% | 161,105 |
| Jul 8, 2026 | 63.30 | 64.00 | 63.10 | 64.00 | 64.00 | 1.43% | 187,748 |
| Jul 7, 2026 | 64.20 | 64.20 | 62.70 | 63.10 | 63.10 | -1.71% | 384,818 |
| Jul 6, 2026 | 65.00 | 65.00 | 64.10 | 64.20 | 64.20 | -0.77% | 288,328 |
| Jul 3, 2026 | 65.00 | 65.10 | 64.50 | 64.70 | 64.70 | -0.92% | 314,666 |
| Jul 2, 2026 | 66.20 | 66.20 | 65.00 | 65.30 | 65.30 | -0.91% | 177,948 |
| Jul 1, 2026 | 66.50 | 66.50 | 65.80 | 65.90 | 65.90 | -0.60% | 112,559 |
| Jun 30, 2026 | 66.40 | 66.40 | 66.00 | 66.30 | 66.30 | -0.30% | 67,367 |
| Jun 29, 2026 | 66.60 | 66.60 | 66.30 | 66.50 | 66.50 | 0.30% | 48,021 |
| Jun 26, 2026 | 66.50 | 66.60 | 66.10 | 66.30 | 66.30 | -0.90% | 96,405 |
| Jun 25, 2026 | 67.00 | 67.00 | 66.50 | 66.90 | 66.90 | -0.15% | 109,050 |
| Jun 24, 2026 | 66.10 | 67.20 | 65.90 | 67.00 | 67.00 | 1.36% | 349,787 |
| Jun 23, 2026 | 69.80 | 70.30 | 69.70 | 70.10 | 66.10 | 0.43% | 344,774 |
| Jun 22, 2026 | 70.00 | 70.00 | 69.30 | 69.80 | 65.82 | -0.29% | 162,744 |
| Jun 18, 2026 | 69.80 | 70.00 | 69.70 | 70.00 | 66.01 | 0.14% | 122,315 |
| Jun 17, 2026 | 69.50 | 69.90 | 69.50 | 69.90 | 65.91 | 0.14% | 80,063 |
| Jun 16, 2026 | 70.00 | 70.00 | 69.00 | 69.80 | 65.82 | - | 123,797 |
| Jun 15, 2026 | 70.00 | 70.00 | 69.60 | 69.80 | 65.82 | 0.43% | 111,687 |
| Jun 12, 2026 | 68.90 | 69.70 | 68.90 | 69.50 | 65.53 | 0.87% | 87,129 |
| Jun 11, 2026 | 70.00 | 70.00 | 68.70 | 68.90 | 64.97 | -0.58% | 151,081 |
| Jun 10, 2026 | 68.80 | 69.50 | 68.50 | 69.30 | 65.35 | 0.73% | 81,863 |
| Jun 9, 2026 | 68.30 | 69.20 | 68.30 | 68.80 | 64.87 | 0.15% | 128,209 |
| Jun 8, 2026 | 68.80 | 69.10 | 68.10 | 68.70 | 64.78 | -1.15% | 133,684 |
| Jun 5, 2026 | 69.70 | 69.80 | 69.20 | 69.50 | 65.53 | -0.43% | 90,724 |
| Jun 4, 2026 | 69.90 | 69.90 | 69.60 | 69.80 | 65.82 | 0.43% | 61,494 |
| Jun 3, 2026 | 70.10 | 70.10 | 69.50 | 69.50 | 65.53 | -0.43% | 105,845 |
| Jun 2, 2026 | 68.90 | 69.80 | 68.90 | 69.80 | 65.82 | 1.16% | 123,231 |
| Jun 1, 2026 | 69.20 | 69.20 | 68.70 | 69.00 | 65.06 | 0.29% | 94,994 |
| May 29, 2026 | 68.10 | 68.80 | 68.10 | 68.80 | 64.87 | 1.03% | 89,511 |
| May 28, 2026 | 68.50 | 68.50 | 67.90 | 68.10 | 64.21 | -0.29% | 92,095 |
| May 27, 2026 | 68.10 | 68.70 | 68.00 | 68.30 | 64.40 | -0.29% | 99,156 |