CHUNGTAI RESOURCE Technology CORP. historical data
| 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 |
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.