CHC Resources Corporation (TPE:9930)
Taiwan · Delayed Price · Currency is TWD 63.10
0.00 (0.00%)
Aug 28, 2026, 1:30 PM CST
CHC Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 63.00 | 63.30 | 62.80 | 63.10 | - | - | 67,658 |
| 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 |
| 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 |