CHUNGTAI RESOURCE Technology CORP. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	78.000	78.800	78.000	78.800	78.800	59,000
2026-07-23	80.000	80.000	78.100	78.500	78.500	108,197
2026-07-22	77.500	80.000	77.500	79.200	79.200	264,000
2026-07-21	78.000	78.000	77.000	77.100	77.100	49,000
2026-07-20	77.400	77.500	76.700	77.200	77.200	98,002
2026-07-17	78.800	78.800	76.000	76.800	76.800	139,000
2026-07-16	80.800	81.800	78.800	78.900	78.900	279,000
2026-07-15	77.800	80.200	77.500	80.200	80.200	163,014
2026-07-14	79.900	79.900	76.400	77.200	77.200	144,006
2026-07-13	76.400	79.200	76.200	78.700	78.700	192,000
2026-07-10	75.400	75.400	75.400	75.400	75.400	0
2026-07-09	77.100	77.100	75.400	75.400	75.400	124,000
2026-07-08	80.500	80.500	77.100	77.100	77.100	184,014
2026-07-07	79.000	80.600	78.900	80.400	80.400	459,224
2026-07-06	78.000	79.200	77.700	78.900	78.900	140,012
2026-07-03	73.900	77.300	73.900	77.000	77.000	142,000
2026-07-02	74.900	75.800	74.100	74.400	74.400	85,105
2026-07-01	73.600	74.600	73.600	74.000	74.000	157,000
2026-06-30	75.800	75.800	73.800	74.200	74.200	51,010
2026-06-29	72.800	74.700	72.700	74.400	74.400	69,026
2026-06-26	74.400	74.700	72.000	72.800	72.800	271,050
2026-06-25	76.900	76.900	74.900	74.900	74.900	162,212
2026-06-24	78.000	78.000	76.200	76.900	76.900	112,010
2026-06-23	77.900	78.700	77.500	78.200	78.200	115,000
2026-06-22	78.000	79.500	77.500	78.000	78.000	122,047
2026-06-18	77.500	77.800	76.700	77.700	77.700	165,000
2026-06-17	77.300	78.600	76.200	77.000	77.000	162,000
2026-06-16	81.600	82.200	78.000	80.000	76.965	218,000
2026-06-15	79.600	82.200	79.300	80.800	77.735	196,002
2026-06-12	78.500	79.000	78.000	78.400	75.426	50,251
2026-06-11	78.500	78.900	77.600	78.500	75.522	83,079
2026-06-10	76.700	79.500	76.700	78.500	75.522	145,101
2026-06-09	77.100	79.800	77.000	78.100	75.137	103,404
2026-06-08	76.100	77.800	76.100	77.200	74.271	156,299
2026-06-05	79.800	79.800	78.200	78.700	75.715	99,293
2026-06-04	78.600	79.800	78.500	79.300	76.292	277,879
2026-06-03	77.500	78.800	77.400	78.300	75.330	154,497
2026-06-02	77.400	77.500	76.700	77.200	74.271	98,082
2026-06-01	77.600	77.700	76.600	77.300	74.368	165,407
2026-05-29	78.000	78.200	77.100	77.600	74.656	161,492
2026-05-28	79.200	79.200	77.200	77.800	74.849	123,239
2026-05-27	79.900	79.900	78.400	78.500	75.522	228,200
2026-05-26	78.600	79.300	78.100	78.800	75.811	203,268
2026-05-25	78.600	80.400	78.400	78.700	75.715	167,419
2026-05-22	78.000	79.200	77.000	79.200	76.196	173,893
2026-05-21	76.200	78.900	75.900	78.600	75.618	218,405
2026-05-20	78.000	78.400	75.600	77.600	74.656	119,863
2026-05-19	78.400	78.400	76.400	77.300	74.368	148,166
2026-05-18	77.700	79.000	76.900	76.900	73.983	212,027
2026-05-15	79.600	80.300	77.800	79.100	76.099	177,895
2026-05-14	81.600	82.900	79.200	79.700	76.677	255,465
2026-05-13	80.200	82.000	80.200	81.700	78.601	221,744
2026-05-12	81.000	82.800	80.800	81.900	78.793	347,655
2026-05-11	83.000	83.000	80.600	80.900	77.831	192,809
2026-05-08	83.200	84.200	81.600	83.000	79.851	183,452
2026-05-07	82.700	83.900	82.000	83.200	80.044	167,923
2026-05-06	85.800	85.800	82.400	82.700	79.563	340,473
2026-05-05	84.000	87.500	84.000	85.800	82.545	378,855
2026-05-04	86.000	86.000	83.700	84.400	81.198	276,714
2026-04-30	85.800	86.500	85.200	85.500	82.257	238,683

← NewerPage 2 of 15 · 866 trading daysOlder →

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.