CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 69.50
-0.30 (-0.43%)
Jun 5, 2026, 1:30 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 69.70 | 69.80 | 69.20 | 69.60 | 69.60 | -0.29% | 77,191 |
| Jun 4, 2026 | 69.90 | 69.90 | 69.60 | 69.80 | 69.80 | 0.43% | 61,494 |
| Jun 3, 2026 | 70.10 | 70.10 | 69.50 | 69.50 | 69.50 | -0.43% | 105,845 |
| Jun 2, 2026 | 68.90 | 69.80 | 68.90 | 69.80 | 69.80 | 1.16% | 123,231 |
| Jun 1, 2026 | 69.20 | 69.20 | 68.70 | 69.00 | 69.00 | 0.29% | 94,780 |
| May 29, 2026 | 68.10 | 68.80 | 68.10 | 68.80 | 68.80 | 1.03% | 89,511 |
| May 28, 2026 | 68.50 | 68.50 | 67.90 | 68.10 | 68.10 | -0.29% | 92,095 |
| May 27, 2026 | 68.10 | 68.70 | 68.00 | 68.30 | 68.30 | -0.29% | 99,156 |
| May 26, 2026 | 67.70 | 68.50 | 67.70 | 68.50 | 68.50 | 1.18% | 67,205 |
| May 25, 2026 | 67.60 | 67.70 | 67.30 | 67.70 | 67.70 | - | 135,610 |
| May 22, 2026 | 67.60 | 67.80 | 67.50 | 67.70 | 67.70 | -0.29% | 111,394 |
| May 21, 2026 | 67.60 | 68.20 | 67.60 | 67.90 | 67.90 | 0.44% | 97,449 |
| May 20, 2026 | 68.00 | 68.00 | 67.40 | 67.60 | 67.60 | -0.44% | 110,856 |
| May 19, 2026 | 67.60 | 68.20 | 67.20 | 67.90 | 67.90 | 0.44% | 159,742 |
| May 18, 2026 | 68.50 | 68.50 | 67.50 | 67.60 | 67.60 | -1.31% | 237,805 |
| May 15, 2026 | 69.00 | 69.60 | 68.50 | 68.50 | 68.50 | -0.87% | 192,573 |
| May 14, 2026 | 69.20 | 69.50 | 69.00 | 69.10 | 69.10 | -0.43% | 193,077 |
| May 13, 2026 | 69.30 | 69.50 | 69.10 | 69.40 | 69.40 | -0.14% | 98,055 |
| May 12, 2026 | 69.60 | 70.00 | 69.50 | 69.50 | 69.50 | -0.43% | 68,662 |
| May 11, 2026 | 70.00 | 70.20 | 69.80 | 69.80 | 69.80 | -0.29% | 69,124 |
| May 8, 2026 | 70.70 | 70.70 | 69.90 | 70.00 | 70.00 | -0.14% | 70,078 |
| May 7, 2026 | 69.50 | 70.80 | 69.50 | 70.10 | 70.10 | 0.14% | 61,981 |
| May 6, 2026 | 69.90 | 70.00 | 69.50 | 70.00 | 70.00 | 0.29% | 102,081 |
| May 5, 2026 | 69.80 | 70.00 | 69.80 | 69.80 | 69.80 | - | 63,500 |
| May 4, 2026 | 69.80 | 70.10 | 69.70 | 69.80 | 69.80 | - | 130,616 |
| Apr 30, 2026 | 69.70 | 69.90 | 69.60 | 69.80 | 69.80 | 0.29% | 45,367 |
| Apr 29, 2026 | 70.80 | 70.80 | 69.30 | 69.60 | 69.60 | -0.43% | 156,495 |
| Apr 28, 2026 | 70.20 | 70.20 | 69.80 | 69.90 | 69.90 | 0.14% | 20,441 |
| Apr 27, 2026 | 69.60 | 70.00 | 69.30 | 69.80 | 69.80 | -0.14% | 85,229 |
| Apr 24, 2026 | 69.70 | 70.10 | 69.70 | 69.90 | 69.90 | -0.29% | 42,058 |
| Apr 23, 2026 | 70.30 | 70.30 | 69.50 | 70.10 | 70.10 | -0.71% | 166,667 |
| Apr 22, 2026 | 70.80 | 70.90 | 70.50 | 70.60 | 70.60 | - | 32,855 |
| Apr 21, 2026 | 71.00 | 71.00 | 70.30 | 70.60 | 70.60 | -0.28% | 90,446 |
| Apr 20, 2026 | 70.50 | 71.00 | 70.50 | 70.80 | 70.80 | -0.42% | 96,783 |
| Apr 17, 2026 | 70.90 | 71.20 | 70.80 | 71.10 | 71.10 | 0.28% | 101,698 |
| Apr 16, 2026 | 70.80 | 70.90 | 70.50 | 70.90 | 70.90 | 0.28% | 65,118 |
| Apr 15, 2026 | 70.90 | 71.00 | 70.50 | 70.70 | 70.70 | -0.28% | 74,226 |
| Apr 14, 2026 | 70.40 | 71.00 | 70.40 | 70.90 | 70.90 | 0.71% | 47,272 |
| Apr 13, 2026 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | -0.85% | 25,969 |
| Apr 10, 2026 | 70.70 | 71.20 | 70.60 | 71.00 | 71.00 | 0.42% | 62,603 |
| Apr 9, 2026 | 70.90 | 71.00 | 70.60 | 70.70 | 70.70 | -0.42% | 33,341 |
| Apr 8, 2026 | 70.20 | 71.00 | 70.00 | 71.00 | 71.00 | 1.28% | 102,678 |
| Apr 7, 2026 | 70.50 | 70.50 | 70.10 | 70.10 | 70.10 | -0.28% | 23,762 |
| Apr 2, 2026 | 70.10 | 70.50 | 70.10 | 70.30 | 70.30 | - | 24,620 |
| Apr 1, 2026 | 70.00 | 71.20 | 70.00 | 70.30 | 70.30 | 0.43% | 71,152 |
| Mar 31, 2026 | 69.70 | 70.00 | 69.70 | 70.00 | 70.00 | - | 62,434 |
| Mar 30, 2026 | 69.70 | 70.40 | 69.70 | 70.00 | 70.00 | -0.57% | 51,227 |
| Mar 27, 2026 | 70.30 | 70.50 | 70.30 | 70.40 | 70.40 | -0.28% | 17,205 |
| Mar 26, 2026 | 71.10 | 71.10 | 70.20 | 70.60 | 70.60 | - | 38,453 |
| Mar 25, 2026 | 71.50 | 71.50 | 70.10 | 70.60 | 70.60 | 1.00% | 59,860 |