CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 74.300 | 74.700 | 72.700 | 74.700 | 68.676 | 74,228 |
| 2025-05-02 | 73.700 | 74.300 | 73.100 | 74.300 | 68.308 | 31,426 |
| 2025-04-30 | 74.300 | 74.500 | 73.600 | 73.700 | 67.757 | 35,101 |
| 2025-04-29 | 73.400 | 75.000 | 73.100 | 74.400 | 68.400 | 36,249 |
| 2025-04-28 | 72.800 | 75.000 | 72.100 | 74.400 | 68.400 | 55,359 |
| 2025-04-25 | 72.900 | 72.900 | 72.000 | 72.700 | 66.837 | 58,161 |
| 2025-04-24 | 73.100 | 73.200 | 71.400 | 72.500 | 66.653 | 81,036 |
| 2025-04-23 | 72.000 | 74.000 | 71.500 | 73.500 | 67.573 | 38,000 |
| 2025-04-22 | 72.500 | 72.500 | 70.800 | 71.500 | 65.734 | 107,192 |
| 2025-04-21 | 70.500 | 71.800 | 70.500 | 71.700 | 65.918 | 83,250 |
| 2025-04-18 | 71.000 | 72.800 | 70.400 | 71.800 | 66.010 | 44,345 |
| 2025-04-17 | 71.900 | 72.400 | 71.000 | 71.700 | 65.918 | 17,187 |
| 2025-04-16 | 72.000 | 73.200 | 71.900 | 71.900 | 66.102 | 31,097 |
| 2025-04-15 | 71.900 | 74.000 | 68.700 | 74.000 | 68.032 | 86,476 |
| 2025-04-14 | 72.400 | 73.000 | 69.800 | 70.500 | 64.815 | 160,663 |
| 2025-04-11 | 66.300 | 70.900 | 66.300 | 70.700 | 64.999 | 139,685 |
| 2025-04-10 | 69.000 | 70.000 | 68.000 | 69.800 | 64.171 | 124,325 |
| 2025-04-09 | 68.000 | 68.000 | 61.200 | 63.700 | 58.563 | 263,258 |
| 2025-04-08 | 68.000 | 72.000 | 65.500 | 67.500 | 62.057 | 126,490 |
| 2025-04-07 | 70.000 | 70.000 | 70.000 | 70.000 | 64.355 | 170,706 |
| 2025-04-02 | 79.000 | 79.000 | 77.500 | 77.700 | 71.434 | 25,392 |
| 2025-04-01 | 77.900 | 78.500 | 77.500 | 77.900 | 71.618 | 34,266 |
| 2025-03-31 | 79.600 | 80.000 | 77.100 | 78.500 | 72.170 | 79,899 |
| 2025-03-28 | 78.400 | 79.800 | 78.400 | 79.700 | 73.273 | 95,495 |
| 2025-03-27 | 79.600 | 80.000 | 78.700 | 79.800 | 73.365 | 142,208 |
| 2025-03-26 | 79.300 | 79.800 | 79.100 | 79.800 | 73.365 | 30,159 |
| 2025-03-25 | 79.000 | 79.700 | 79.000 | 79.300 | 72.905 | 39,010 |
| 2025-03-24 | 78.600 | 78.900 | 78.500 | 78.900 | 72.537 | 25,238 |
| 2025-03-21 | 78.500 | 78.800 | 78.400 | 78.800 | 72.445 | 22,312 |
| 2025-03-20 | 78.300 | 78.900 | 78.300 | 78.500 | 72.170 | 42,800 |
| 2025-03-19 | 78.000 | 78.300 | 77.700 | 78.300 | 71.986 | 27,200 |
| 2025-03-18 | 78.000 | 78.000 | 77.200 | 77.700 | 71.434 | 21,908 |
| 2025-03-17 | 78.300 | 78.300 | 77.100 | 78.200 | 71.894 | 18,576 |
| 2025-03-14 | 77.100 | 78.400 | 77.100 | 78.300 | 71.986 | 22,298 |
| 2025-03-13 | 78.500 | 79.000 | 77.100 | 77.900 | 71.618 | 25,057 |
| 2025-03-12 | 78.000 | 79.800 | 77.900 | 78.000 | 71.710 | 65,504 |
| 2025-03-11 | 75.600 | 78.100 | 75.600 | 77.900 | 71.618 | 12,458 |
| 2025-03-10 | 77.800 | 79.000 | 77.800 | 78.600 | 72.261 | 38,349 |
| 2025-03-07 | 78.400 | 78.400 | 73.600 | 76.800 | 70.607 | 64,458 |
| 2025-03-06 | 77.600 | 79.000 | 77.600 | 78.800 | 72.445 | 15,938 |
| 2025-03-05 | 77.200 | 78.000 | 77.200 | 77.700 | 71.434 | 18,163 |
| 2025-03-04 | 77.000 | 77.500 | 76.700 | 77.500 | 71.250 | 27,641 |
| 2025-03-03 | 77.000 | 79.000 | 76.600 | 77.200 | 70.974 | 16,702 |
| 2025-02-27 | 78.200 | 78.200 | 77.600 | 77.600 | 71.342 | 32,513 |
| 2025-02-26 | 78.400 | 79.300 | 77.900 | 78.800 | 72.445 | 63,936 |
| 2025-02-25 | 78.800 | 79.100 | 78.400 | 78.400 | 72.078 | 56,551 |
| 2025-02-24 | 79.500 | 79.500 | 79.000 | 79.400 | 72.997 | 39,000 |
| 2025-02-21 | 79.600 | 79.600 | 79.400 | 79.500 | 73.089 | 46,055 |
| 2025-02-20 | 80.100 | 80.100 | 79.500 | 79.500 | 73.089 | 62,223 |
| 2025-02-19 | 79.900 | 80.800 | 79.600 | 79.800 | 73.365 | 60,013 |
| 2025-02-18 | 79.700 | 80.000 | 79.500 | 79.900 | 73.457 | 51,333 |
| 2025-02-17 | 80.100 | 80.500 | 79.600 | 79.800 | 73.365 | 52,400 |
| 2025-02-14 | 80.000 | 80.100 | 79.600 | 80.100 | 73.641 | 35,031 |
| 2025-02-13 | 80.900 | 80.900 | 79.800 | 80.100 | 73.641 | 31,093 |
| 2025-02-12 | 80.000 | 80.300 | 79.600 | 79.600 | 73.181 | 53,425 |
| 2025-02-11 | 79.800 | 79.900 | 79.000 | 79.800 | 73.365 | 68,565 |
| 2025-02-10 | 78.700 | 80.800 | 78.400 | 80.600 | 74.100 | 274,836 |
| 2025-02-07 | 76.800 | 79.200 | 76.400 | 78.700 | 72.353 | 208,275 |
| 2025-02-06 | 76.500 | 76.700 | 74.000 | 76.600 | 70.423 | 93,665 |
| 2025-02-05 | 75.300 | 77.500 | 75.300 | 76.700 | 70.515 | 73,746 |
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.