CHUNGTAI RESOURCE Technology CORP. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	101.50	101.50	98.800	99.800	96.014	486,440
2026-01-20	99.800	102.50	99.600	101.50	97.650	638,964
2026-01-19	100.00	100.00	98.700	99.400	95.629	522,017
2026-01-16	103.00	104.00	99.200	99.700	95.918	890,096
2026-01-15	106.50	106.50	101.50	102.50	98.612	1,044,760
2026-01-14	107.50	109.50	105.50	106.00	101.98	1,532,804
2026-01-13	105.50	113.00	103.00	107.50	103.42	2,931,747
2026-01-12	101.50	106.00	101.50	104.00	100.05	844,057
2026-01-09	101.00	102.00	99.700	101.00	97.169	305,293
2026-01-08	104.50	105.00	101.00	101.00	97.169	567,360
2026-01-07	100.50	103.50	100.50	103.50	99.574	433,433
2026-01-06	101.00	101.00	99.000	100.50	96.688	433,639
2026-01-05	104.50	104.50	101.00	101.00	97.169	201,007
2026-01-02	103.00	104.50	102.00	103.50	99.574	354,789
2025-12-31	101.50	103.50	101.00	102.50	98.612	492,964
2025-12-30	101.50	102.00	100.00	101.00	97.169	282,350
2025-12-29	97.900	103.00	97.400	101.50	97.650	577,559
2025-12-26	96.100	98.500	95.500	97.900	94.186	337,837
2025-12-24	97.000	97.800	96.300	96.300	92.647	107,250
2025-12-23	97.600	97.600	96.100	97.000	93.320	121,362
2025-12-22	96.900	97.200	95.300	96.600	92.936	291,869
2025-12-19	98.100	99.000	95.800	96.200	92.551	357,759
2025-12-18	98.400	98.900	96.400	97.200	93.513	638,143
2025-12-17	106.00	108.50	98.500	98.600	94.860	1,606,197
2025-12-16	99.900	105.00	99.100	105.00	101.02	651,317
2025-12-15	102.50	102.50	99.500	99.500	95.726	437,914
2025-12-12	100.50	104.50	100.50	103.50	99.574	514,487
2025-12-11	101.50	101.50	100.00	100.00	96.207	194,853
2025-12-10	103.00	103.00	101.00	101.00	97.169	128,591
2025-12-09	104.00	104.00	101.50	102.00	98.131	127,576
2025-12-08	103.00	104.50	101.50	103.50	99.574	255,943
2025-12-05	105.50	105.50	103.50	103.50	99.574	268,826
2025-12-04	107.50	108.50	105.50	105.50	101.50	305,849
2025-12-03	109.00	116.50	107.00	107.50	103.42	3,944,282
2025-12-02	102.50	110.50	102.50	110.50	106.31	2,650,753
2025-12-01	103.50	103.50	99.400	100.50	96.688	338,762
2025-11-28	102.50	103.50	102.00	102.50	98.612	241,740
2025-11-27	101.50	102.50	101.00	102.00	98.131	182,280
2025-11-26	99.000	104.00	99.000	101.50	97.650	525,899
2025-11-25	98.400	100.00	97.700	99.500	95.726	235,847
2025-11-24	98.400	98.400	96.200	97.200	93.513	123,618
2025-11-21	97.500	98.300	94.900	95.900	92.262	417,254
2025-11-20	98.000	98.700	96.700	97.500	93.801	209,151
2025-11-19	96.900	99.500	95.500	96.500	92.839	443,095
2025-11-18	100.50	101.00	96.700	96.900	93.224	392,829
2025-11-17	102.00	103.00	99.600	99.800	96.014	251,774
2025-11-14	99.300	105.00	99.000	102.50	98.612	397,006
2025-11-13	98.200	100.50	98.200	100.00	96.207	260,655
2025-11-12	96.900	98.400	96.600	98.100	94.379	224,159
2025-11-11	99.000	99.700	97.000	97.000	93.320	386,005
2025-11-10	102.50	104.50	98.600	99.700	95.918	334,910
2025-11-07	103.00	103.50	101.00	101.00	97.169	222,248
2025-11-06	95.800	104.00	95.800	104.00	100.05	885,776
2025-11-05	94.700	96.000	93.100	94.900	91.300	335,683
2025-11-04	97.200	97.200	94.600	95.000	91.396	574,767
2025-11-03	98.500	99.300	96.000	96.700	93.032	983,135
2025-10-31	99.800	101.00	98.500	99.400	95.629	531,540
2025-10-30	101.00	102.00	98.400	99.200	95.437	568,313
2025-10-29	104.50	105.00	100.50	101.00	97.169	807,644
2025-10-28	107.00	107.00	104.00	104.00	100.05	402,378

← NewerPage 4 of 5 · 244 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.