CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 109.50 | 111.00 | 107.00 | 107.50 | 103.42 | 744,360 |
| 2025-10-23 | 106.50 | 110.50 | 106.00 | 107.50 | 103.42 | 975,682 |
| 2025-10-22 | 104.50 | 106.50 | 103.00 | 105.00 | 101.02 | 389,307 |
| 2025-10-21 | 104.50 | 105.50 | 104.00 | 105.00 | 101.02 | 517,925 |
| 2025-10-20 | 107.00 | 108.50 | 100.00 | 104.50 | 100.54 | 2,180,824 |
| 2025-10-17 | 108.00 | 114.50 | 107.50 | 108.50 | 104.38 | 1,835,850 |
| 2025-10-16 | 123.00 | 124.50 | 109.00 | 109.00 | 104.87 | 4,511,121 |
| 2025-10-15 | 115.50 | 122.00 | 112.50 | 121.00 | 116.41 | 1,472,079 |
| 2025-10-14 | 115.00 | 119.50 | 114.00 | 115.00 | 110.64 | 971,505 |
| 2025-10-13 | 123.00 | 123.00 | 115.50 | 117.50 | 113.04 | 1,866,261 |
| 2025-10-09 | 125.00 | 132.00 | 122.50 | 125.00 | 120.26 | 4,798,609 |
| 2025-10-08 | 113.50 | 125.00 | 113.50 | 122.50 | 117.85 | 2,866,601 |
| 2025-10-07 | 110.50 | 116.00 | 109.50 | 114.00 | 109.68 | 1,349,830 |
| 2025-10-03 | 110.00 | 111.50 | 108.50 | 109.50 | 105.35 | 557,321 |
| 2025-10-02 | 107.00 | 110.50 | 106.00 | 110.00 | 105.83 | 958,882 |
| 2025-10-01 | 114.00 | 114.00 | 106.50 | 107.00 | 102.94 | 1,667,814 |
| 2025-09-30 | 115.50 | 117.00 | 111.00 | 114.50 | 110.16 | 2,195,625 |
| 2025-09-26 | 109.00 | 113.00 | 107.00 | 112.50 | 108.23 | 1,217,899 |
| 2025-09-25 | 106.50 | 108.50 | 104.50 | 107.50 | 103.42 | 459,964 |
| 2025-09-24 | 103.00 | 107.50 | 102.50 | 107.50 | 103.42 | 620,848 |
| 2025-09-23 | 108.50 | 111.00 | 102.00 | 103.50 | 99.574 | 1,302,409 |
| 2025-09-22 | 114.50 | 115.00 | 104.50 | 108.00 | 103.90 | 1,777,839 |
| 2025-09-19 | 113.00 | 115.50 | 112.00 | 115.50 | 111.12 | 755,382 |
| 2025-09-18 | 116.00 | 117.50 | 109.50 | 114.00 | 109.68 | 2,529,375 |
| 2025-09-17 | 114.00 | 124.00 | 109.50 | 112.00 | 107.75 | 7,350,909 |
| 2025-09-16 | 114.00 | 114.00 | 112.00 | 114.00 | 109.68 | 3,981,705 |
| 2025-09-15 | 104.00 | 104.00 | 104.00 | 104.00 | 100.05 | 404,748 |
| 2025-09-12 | 94.900 | 96.000 | 94.200 | 94.600 | 91.011 | 222,558 |
| 2025-09-11 | 96.000 | 96.000 | 94.600 | 94.900 | 91.300 | 270,882 |
| 2025-09-10 | 96.900 | 96.900 | 94.500 | 95.500 | 91.877 | 312,125 |
| 2025-09-09 | 98.300 | 98.300 | 95.200 | 95.500 | 91.877 | 254,433 |
| 2025-09-08 | 100.00 | 100.00 | 95.800 | 96.800 | 93.128 | 894,059 |
| 2025-09-05 | 102.50 | 103.00 | 99.600 | 99.600 | 95.822 | 391,355 |
| 2025-09-04 | 105.50 | 107.00 | 99.900 | 101.00 | 97.169 | 1,003,969 |
| 2025-09-03 | 104.50 | 106.00 | 103.00 | 105.00 | 101.02 | 556,164 |
| 2025-09-02 | 107.50 | 112.50 | 105.50 | 107.00 | 102.94 | 1,273,220 |
| 2025-09-01 | 104.00 | 114.00 | 103.50 | 105.50 | 101.50 | 1,590,742 |
| 2025-08-29 | 111.00 | 113.50 | 104.50 | 105.00 | 101.02 | 1,991,116 |
| 2025-08-28 | 98.800 | 108.50 | 98.800 | 107.00 | 102.94 | 1,988,305 |
| 2025-08-27 | 102.50 | 103.00 | 98.500 | 98.700 | 94.956 | 604,826 |
| 2025-08-26 | 102.50 | 104.50 | 101.50 | 102.00 | 98.131 | 303,226 |
| 2025-08-25 | 105.00 | 108.00 | 102.00 | 102.50 | 98.612 | 662,886 |
| 2025-08-22 | 103.00 | 108.00 | 100.00 | 104.00 | 100.05 | 1,869,143 |
| 2025-08-21 | 95.000 | 103.00 | 94.500 | 103.00 | 99.093 | 1,332,831 |
| 2025-08-20 | 93.500 | 94.900 | 92.000 | 94.000 | 90.434 | 252,498 |
| 2025-08-19 | 94.000 | 96.700 | 92.100 | 94.000 | 90.434 | 561,002 |
| 2025-08-18 | 94.500 | 95.600 | 92.000 | 93.600 | 90.049 | 401,980 |
| 2025-08-15 | 96.100 | 96.100 | 93.600 | 93.700 | 90.146 | 234,535 |
| 2025-08-14 | 95.200 | 97.700 | 95.100 | 95.900 | 92.262 | 434,420 |
| 2025-08-13 | 95.000 | 96.000 | 92.700 | 95.100 | 91.492 | 351,739 |
| 2025-08-12 | 93.000 | 95.500 | 93.000 | 93.500 | 89.953 | 260,226 |
| 2025-08-11 | 94.500 | 95.800 | 93.200 | 93.500 | 89.953 | 357,133 |
| 2025-08-08 | 93.800 | 94.400 | 92.300 | 94.300 | 90.723 | 306,894 |
| 2025-08-07 | 93.500 | 95.300 | 92.500 | 93.100 | 89.568 | 488,413 |
| 2025-08-06 | 99.900 | 99.900 | 91.000 | 92.900 | 89.376 | 1,096,272 |
| 2025-08-05 | 102.00 | 102.00 | 97.800 | 99.600 | 95.822 | 872,358 |
| 2025-08-04 | 95.500 | 100.50 | 95.500 | 98.200 | 94.475 | 887,032 |
| 2025-08-01 | 101.50 | 102.50 | 95.500 | 96.700 | 93.032 | 1,451,416 |
| 2025-07-31 | 103.50 | 106.00 | 99.100 | 104.00 | 100.05 | 2,098,470 |
| 2025-07-30 | 118.00 | 118.00 | 102.00 | 102.00 | 98.131 | 7,741,446 |
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.