CHUNGTAI RESOURCE Technology CORP. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	86.000	86.900	84.400	86.200	82.930	235,621
2026-04-28	84.700	85.100	84.000	85.100	81.872	139,286
2026-04-27	83.700	85.000	83.000	84.200	81.006	238,207
2026-04-24	85.000	85.000	83.000	83.700	80.525	169,693
2026-04-23	87.000	87.000	82.700	85.300	82.064	404,212
2026-04-22	88.000	88.500	86.500	86.700	83.411	266,470
2026-04-21	83.800	89.300	82.900	88.200	84.854	524,707
2026-04-20	82.800	86.400	82.800	83.500	80.332	511,611
2026-04-17	76.200	83.600	76.200	82.800	79.659	808,850
2026-04-16	77.800	77.800	75.800	76.100	73.213	126,876
2026-04-15	76.100	76.200	75.100	75.800	72.925	121,645
2026-04-14	75.500	76.100	74.000	76.000	73.117	113,443
2026-04-13	75.000	76.400	73.500	74.600	71.770	193,308
2026-04-10	76.000	76.400	74.800	75.600	72.732	148,629
2026-04-09	75.500	75.500	74.900	75.200	72.347	141,158
2026-04-08	77.700	77.700	75.500	76.100	73.213	98,340
2026-04-07	76.900	76.900	75.000	76.100	73.213	88,870
2026-04-02	76.000	76.000	74.700	74.700	71.866	182,330
2026-04-01	76.800	76.800	75.100	75.600	72.732	126,296
2026-03-31	76.000	76.600	74.900	75.600	72.732	167,362
2026-03-30	77.200	77.200	72.700	76.000	73.117	228,511
2026-03-27	78.100	78.100	76.800	77.200	74.271	111,713
2026-03-26	80.000	80.000	77.700	78.000	75.041	109,418
2026-03-25	80.700	80.700	79.100	80.400	77.350	77,323
2026-03-24	81.300	81.300	77.000	78.700	75.715	220,314
2026-03-23	80.100	80.500	78.100	78.700	75.715	259,293
2026-03-20	81.700	82.300	80.300	81.500	78.408	356,088
2026-03-19	85.100	85.100	82.000	82.100	78.986	463,067
2026-03-18	86.000	86.000	84.900	85.400	82.160	142,787
2026-03-17	86.800	86.900	85.100	85.800	82.545	167,097
2026-03-16	85.800	86.800	85.500	86.800	83.507	158,869
2026-03-13	85.500	85.800	84.800	85.800	82.545	215,442
2026-03-12	86.500	87.400	85.400	85.900	82.641	386,890
2026-03-11	87.100	88.200	87.100	87.800	84.469	162,622
2026-03-10	86.000	88.300	86.000	87.500	84.181	113,852
2026-03-09	85.300	87.500	85.300	85.800	82.545	488,781
2026-03-06	88.800	90.900	88.600	90.500	87.067	152,286
2026-03-05	86.000	89.000	86.000	88.200	84.854	426,339
2026-03-04	88.500	89.800	85.100	85.600	82.353	882,789
2026-03-03	90.300	91.200	89.500	89.800	86.393	324,134
2026-03-02	92.700	92.700	90.300	90.800	87.356	175,777
2026-02-26	93.100	93.200	91.600	92.300	88.799	169,369
2026-02-25	95.000	95.000	92.400	92.800	89.280	215,098
2026-02-24	94.000	95.500	94.000	95.000	91.396	321,792
2026-02-23	93.200	94.300	93.200	94.300	90.723	125,450
2026-02-11	92.300	93.300	91.200	93.200	89.665	188,613
2026-02-10	91.500	92.200	89.400	92.000	88.510	496,228
2026-02-09	92.900	93.300	91.800	91.900	88.414	361,810
2026-02-06	94.700	94.700	92.100	93.000	89.472	254,890
2026-02-05	95.300	95.500	94.500	95.000	91.396	87,226
2026-02-04	94.400	95.300	94.100	95.300	91.685	79,786
2026-02-03	95.800	96.600	93.800	94.400	90.819	397,287
2026-02-02	95.000	96.700	92.900	95.800	92.166	508,959
2026-01-30	96.000	96.000	93.800	95.000	91.396	328,576
2026-01-29	97.000	97.000	95.600	95.900	92.262	223,185
2026-01-28	97.000	98.000	96.100	96.900	93.224	270,248
2026-01-27	98.000	98.000	96.600	97.000	93.320	415,028
2026-01-26	99.300	99.600	97.500	97.600	93.898	443,058
2026-01-23	100.50	100.50	99.500	99.600	95.822	139,727
2026-01-22	101.00	101.00	99.300	99.500	95.726	222,507

← NewerPage 3 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.