CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 96.600 | 107.50 | 96.000 | 107.50 | 103.42 | 1,911,428 |
| 2025-07-28 | 90.500 | 99.000 | 90.500 | 97.900 | 94.186 | 2,688,993 |
| 2025-07-25 | 90.400 | 91.400 | 88.600 | 90.000 | 86.586 | 384,496 |
| 2025-07-24 | 87.000 | 89.000 | 86.800 | 88.700 | 85.335 | 197,805 |
| 2025-07-23 | 86.400 | 87.200 | 85.900 | 86.700 | 83.411 | 87,000 |
| 2025-07-22 | 86.800 | 88.000 | 85.600 | 86.000 | 82.738 | 110,937 |
| 2025-07-21 | 87.500 | 89.100 | 86.100 | 86.400 | 83.122 | 410,377 |
| 2025-07-18 | 87.300 | 90.500 | 87.300 | 90.500 | 83.202 | 645,343 |
| 2025-07-17 | 87.100 | 87.600 | 85.700 | 87.100 | 80.076 | 71,531 |
| 2025-07-16 | 89.400 | 89.500 | 87.100 | 87.400 | 80.352 | 214,067 |
| 2025-07-15 | 91.000 | 91.000 | 89.800 | 89.800 | 82.558 | 119,842 |
| 2025-07-14 | 88.900 | 92.000 | 88.900 | 90.200 | 82.926 | 358,477 |
| 2025-07-11 | 89.100 | 89.600 | 88.000 | 88.700 | 81.547 | 159,528 |
| 2025-07-10 | 89.300 | 89.600 | 88.400 | 88.800 | 81.639 | 124,790 |
| 2025-07-09 | 88.800 | 91.500 | 88.000 | 89.200 | 82.007 | 315,222 |
| 2025-07-08 | 85.500 | 91.800 | 85.500 | 88.800 | 81.639 | 282,035 |
| 2025-07-07 | 86.800 | 87.500 | 85.000 | 86.300 | 79.341 | 80,682 |
| 2025-07-04 | 91.300 | 91.300 | 85.400 | 86.400 | 79.432 | 503,337 |
| 2025-07-03 | 91.500 | 92.700 | 90.300 | 91.300 | 83.937 | 427,701 |
| 2025-07-02 | 88.500 | 95.000 | 88.500 | 91.000 | 83.662 | 2,297,009 |
| 2025-07-01 | 81.800 | 88.500 | 80.800 | 88.500 | 81.363 | 1,541,695 |
| 2025-06-30 | 81.100 | 83.000 | 80.300 | 80.500 | 74.008 | 329,808 |
| 2025-06-27 | 80.200 | 80.500 | 80.000 | 80.100 | 73.641 | 65,340 |
| 2025-06-26 | 80.700 | 81.800 | 80.200 | 80.200 | 73.732 | 98,312 |
| 2025-06-25 | 81.000 | 81.900 | 80.100 | 80.700 | 74.192 | 99,084 |
| 2025-06-24 | 83.100 | 83.600 | 80.900 | 80.900 | 74.376 | 222,513 |
| 2025-06-23 | 79.400 | 85.000 | 76.800 | 83.100 | 76.399 | 575,552 |
| 2025-06-20 | 73.100 | 80.400 | 72.000 | 79.400 | 72.997 | 248,690 |
| 2025-06-19 | 74.600 | 75.100 | 72.900 | 73.100 | 67.205 | 20,221 |
| 2025-06-18 | 72.400 | 76.800 | 72.000 | 75.900 | 69.779 | 59,902 |
| 2025-06-17 | 73.700 | 73.900 | 72.600 | 73.300 | 67.389 | 27,172 |
| 2025-06-16 | 73.200 | 74.000 | 72.900 | 73.900 | 67.941 | 23,197 |
| 2025-06-13 | 73.400 | 74.000 | 73.400 | 74.000 | 68.032 | 18,325 |
| 2025-06-12 | 73.500 | 74.500 | 73.200 | 74.000 | 68.032 | 24,999 |
| 2025-06-11 | 72.900 | 75.000 | 72.900 | 73.900 | 67.941 | 14,276 |
| 2025-06-10 | 75.300 | 75.300 | 74.000 | 75.200 | 69.136 | 18,000 |
| 2025-06-09 | 73.300 | 74.400 | 73.100 | 74.400 | 68.400 | 25,000 |
| 2025-06-06 | 74.700 | 74.800 | 73.800 | 74.100 | 68.124 | 24,010 |
| 2025-06-05 | 73.800 | 73.800 | 73.700 | 73.700 | 67.757 | 11,030 |
| 2025-06-04 | 71.800 | 75.000 | 71.800 | 73.800 | 67.849 | 11,304 |
| 2025-06-03 | 73.000 | 74.400 | 72.000 | 73.300 | 67.389 | 43,324 |
| 2025-06-02 | 74.200 | 74.500 | 72.200 | 73.000 | 67.113 | 39,085 |
| 2025-05-29 | 75.300 | 76.100 | 74.600 | 75.200 | 69.136 | 25,321 |
| 2025-05-28 | 74.300 | 75.200 | 74.300 | 75.200 | 69.136 | 9,400 |
| 2025-05-27 | 74.600 | 75.500 | 74.600 | 75.400 | 69.320 | 13,057 |
| 2025-05-26 | 74.600 | 75.900 | 74.600 | 75.500 | 69.411 | 13,110 |
| 2025-05-23 | 75.100 | 75.600 | 74.700 | 75.000 | 68.952 | 18,358 |
| 2025-05-22 | 75.100 | 75.900 | 75.000 | 75.000 | 68.952 | 28,032 |
| 2025-05-21 | 76.000 | 76.000 | 75.200 | 76.000 | 69.871 | 17,114 |
| 2025-05-20 | 75.200 | 76.000 | 74.900 | 76.000 | 69.871 | 7,580 |
| 2025-05-19 | 74.300 | 74.900 | 73.800 | 74.900 | 68.860 | 15,668 |
| 2025-05-16 | 74.500 | 75.100 | 74.200 | 74.900 | 68.860 | 19,888 |
| 2025-05-15 | 76.000 | 76.800 | 74.600 | 74.600 | 68.584 | 33,510 |
| 2025-05-14 | 76.800 | 76.800 | 75.700 | 76.000 | 69.871 | 71,470 |
| 2025-05-13 | 77.800 | 77.800 | 75.800 | 76.800 | 70.607 | 55,023 |
| 2025-05-12 | 77.000 | 77.500 | 76.500 | 77.400 | 71.158 | 12,335 |
| 2025-05-09 | 76.500 | 77.000 | 75.700 | 77.000 | 70.791 | 22,318 |
| 2025-05-08 | 75.100 | 76.800 | 75.100 | 76.500 | 70.331 | 57,288 |
| 2025-05-07 | 74.800 | 75.400 | 73.800 | 75.100 | 69.044 | 60,522 |
| 2025-05-06 | 74.700 | 74.700 | 73.800 | 74.200 | 68.216 | 32,270 |
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.