CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 101.00 | 101.50 | 100.00 | 100.50 | 92.395 | 43,417 |
| 2024-08-01 | 100.00 | 102.00 | 100.00 | 102.00 | 93.774 | 28,728 |
| 2024-07-31 | 100.00 | 101.50 | 100.00 | 100.00 | 91.936 | 20,200 |
| 2024-07-30 | 102.00 | 102.00 | 100.00 | 101.00 | 92.855 | 13,130 |
| 2024-07-29 | 101.50 | 101.50 | 99.800 | 101.50 | 93.315 | 9,670 |
| 2024-07-26 | 102.00 | 102.00 | 100.00 | 101.50 | 93.315 | 55,410 |
| 2024-07-23 | 99.400 | 101.00 | 99.400 | 100.50 | 92.395 | 55,472 |
| 2024-07-22 | 103.50 | 104.50 | 98.500 | 100.00 | 91.936 | 126,607 |
| 2024-07-19 | 107.00 | 107.00 | 102.00 | 104.50 | 96.073 | 87,002 |
| 2024-07-18 | 107.00 | 107.50 | 105.00 | 107.00 | 98.371 | 38,505 |
| 2024-07-17 | 107.50 | 108.00 | 105.50 | 107.50 | 98.831 | 25,313 |
| 2024-07-16 | 106.50 | 108.50 | 105.50 | 107.50 | 96.165 | 74,277 |
| 2024-07-15 | 107.50 | 107.50 | 105.00 | 106.50 | 95.270 | 32,609 |
| 2024-07-12 | 107.50 | 108.00 | 105.50 | 105.50 | 94.376 | 62,510 |
| 2024-07-11 | 107.50 | 107.50 | 106.00 | 107.50 | 96.165 | 22,124 |
| 2024-07-10 | 107.50 | 107.50 | 106.00 | 106.00 | 94.823 | 11,064 |
| 2024-07-09 | 105.50 | 108.00 | 105.50 | 107.50 | 96.165 | 33,801 |
| 2024-07-08 | 108.00 | 108.00 | 105.50 | 107.00 | 95.717 | 52,649 |
| 2024-07-05 | 109.00 | 110.00 | 106.00 | 108.00 | 96.612 | 55,785 |
| 2024-07-04 | 110.50 | 110.50 | 109.50 | 110.50 | 98.848 | 25,400 |
| 2024-07-03 | 111.50 | 111.50 | 109.50 | 110.50 | 98.848 | 47,081 |
| 2024-07-02 | 112.00 | 112.00 | 108.50 | 111.50 | 99.743 | 47,810 |
| 2024-07-01 | 112.00 | 113.00 | 110.00 | 110.50 | 98.848 | 62,423 |
| 2024-06-28 | 113.50 | 114.00 | 112.00 | 112.00 | 100.19 | 88,530 |
| 2024-06-27 | 112.00 | 117.00 | 109.50 | 112.50 | 100.64 | 146,102 |
| 2024-06-26 | 106.00 | 112.00 | 106.00 | 110.00 | 98.401 | 105,488 |
| 2024-06-25 | 104.00 | 107.00 | 104.00 | 105.50 | 94.376 | 61,419 |
| 2024-06-24 | 104.00 | 106.50 | 104.00 | 104.00 | 93.034 | 28,467 |
| 2024-06-21 | 103.50 | 106.00 | 102.00 | 104.00 | 93.034 | 65,383 |
| 2024-06-20 | 100.50 | 103.50 | 100.00 | 103.50 | 92.587 | 35,073 |
| 2024-06-19 | 100.50 | 102.00 | 100.00 | 101.00 | 90.350 | 107,773 |
| 2024-06-18 | 102.00 | 102.00 | 100.50 | 100.50 | 89.903 | 38,030 |
| 2024-06-17 | 102.50 | 102.50 | 100.50 | 102.00 | 91.245 | 29,793 |
| 2024-06-14 | 103.50 | 103.50 | 101.00 | 101.00 | 90.350 | 16,474 |
| 2024-06-13 | 103.00 | 103.50 | 100.50 | 102.00 | 91.245 | 92,220 |
| 2024-06-12 | 102.50 | 103.50 | 101.00 | 101.00 | 90.350 | 87,284 |
| 2024-06-11 | 102.00 | 104.50 | 100.00 | 101.00 | 90.350 | 85,069 |
| 2024-06-07 | 99.500 | 102.00 | 99.500 | 100.00 | 89.456 | 8,363 |
| 2024-06-06 | 100.00 | 101.50 | 99.600 | 101.50 | 90.797 | 14,061 |
| 2024-06-05 | 101.50 | 101.50 | 100.00 | 100.50 | 89.903 | 13,389 |
| 2024-06-04 | 101.00 | 101.50 | 99.500 | 101.00 | 90.350 | 26,209 |
| 2024-06-03 | 101.50 | 103.00 | 99.600 | 100.00 | 89.456 | 62,770 |
| 2024-05-31 | 101.50 | 102.50 | 100.50 | 102.00 | 91.245 | 20,155 |
| 2024-05-30 | 100.00 | 101.50 | 99.500 | 101.50 | 90.797 | 41,318 |
| 2024-05-29 | 101.00 | 102.00 | 100.00 | 101.50 | 90.797 | 18,320 |
| 2024-05-28 | 100.50 | 102.00 | 99.800 | 101.00 | 90.350 | 18,274 |
| 2024-05-27 | 101.00 | 102.00 | 99.800 | 102.00 | 91.245 | 13,312 |
| 2024-05-24 | 101.50 | 102.00 | 99.000 | 101.00 | 90.350 | 114,319 |
| 2024-05-23 | 102.50 | 102.50 | 101.00 | 102.00 | 91.245 | 34,214 |
| 2024-05-22 | 102.50 | 103.00 | 101.00 | 103.00 | 92.139 | 37,275 |
| 2024-05-21 | 102.50 | 103.50 | 101.50 | 102.50 | 91.692 | 59,494 |
| 2024-05-20 | 103.50 | 104.50 | 103.00 | 103.50 | 92.587 | 16,369 |
| 2024-05-17 | 104.00 | 105.00 | 102.50 | 103.00 | 92.139 | 16,586 |
| 2024-05-16 | 103.50 | 104.50 | 102.00 | 104.00 | 93.034 | 10,743 |
| 2024-05-15 | 105.00 | 105.00 | 102.00 | 103.50 | 92.587 | 28,612 |
| 2024-05-14 | 104.00 | 105.50 | 103.50 | 103.50 | 92.587 | 9,527 |
| 2024-05-13 | 105.00 | 105.50 | 103.50 | 105.50 | 94.376 | 47,698 |
| 2024-05-10 | 103.00 | 105.00 | 101.50 | 105.00 | 93.928 | 34,044 |
| 2024-05-09 | 105.50 | 105.50 | 103.00 | 103.00 | 92.139 | 18,646 |
| 2024-05-08 | 104.00 | 105.50 | 103.50 | 104.00 | 93.034 | 55,587 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 3.0348 TWD |
| 2025-07-21 | 4.0175 TWD |
| 2024-07-17 | 2.9000 TWD |
| 2023-07-17 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.