CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 75.300 | 77.500 | 75.300 | 76.700 | 70.515 | 73,746 |
| 2025-02-04 | 75.000 | 75.100 | 74.700 | 74.900 | 68.860 | 39,379 |
| 2025-02-03 | 76.000 | 76.400 | 73.700 | 75.000 | 68.952 | 77,413 |
| 2025-01-22 | 75.900 | 77.000 | 75.500 | 76.400 | 70.239 | 76,865 |
| 2025-01-21 | 74.500 | 76.000 | 73.700 | 75.500 | 69.411 | 145,268 |
| 2025-01-20 | 76.200 | 76.200 | 74.100 | 75.000 | 68.952 | 134,224 |
| 2025-01-17 | 76.100 | 77.000 | 76.000 | 76.300 | 70.147 | 36,960 |
| 2025-01-16 | 76.200 | 76.500 | 75.800 | 76.500 | 70.331 | 41,560 |
| 2025-01-15 | 76.000 | 77.000 | 76.000 | 76.500 | 70.331 | 25,069 |
| 2025-01-14 | 77.400 | 77.400 | 76.000 | 77.300 | 71.066 | 106,572 |
| 2025-01-13 | 78.800 | 78.800 | 76.600 | 78.100 | 71.802 | 46,416 |
| 2025-01-10 | 79.900 | 79.900 | 76.500 | 79.500 | 73.089 | 131,922 |
| 2025-01-09 | 79.800 | 79.800 | 78.300 | 79.000 | 72.629 | 48,694 |
| 2025-01-08 | 80.000 | 80.000 | 79.800 | 79.800 | 73.365 | 3,859 |
| 2025-01-07 | 79.500 | 80.000 | 79.000 | 79.900 | 73.457 | 78,032 |
| 2025-01-06 | 80.500 | 80.500 | 79.400 | 79.900 | 73.457 | 62,062 |
| 2025-01-03 | 79.900 | 80.200 | 79.500 | 80.200 | 73.732 | 37,171 |
| 2025-01-02 | 80.900 | 80.900 | 79.600 | 80.200 | 73.732 | 87,454 |
| 2024-12-31 | 80.200 | 80.500 | 80.100 | 80.200 | 73.732 | 22,187 |
| 2024-12-30 | 81.000 | 81.200 | 80.500 | 80.500 | 74.008 | 33,080 |
| 2024-12-27 | 80.000 | 80.800 | 80.000 | 80.800 | 74.284 | 68,158 |
| 2024-12-26 | 80.200 | 80.400 | 80.000 | 80.400 | 73.916 | 21,948 |
| 2024-12-25 | 80.300 | 80.600 | 79.800 | 80.000 | 73.549 | 37,370 |
| 2024-12-24 | 81.800 | 81.800 | 79.800 | 80.500 | 74.008 | 68,786 |
| 2024-12-23 | 80.400 | 80.800 | 79.800 | 80.500 | 74.008 | 63,330 |
| 2024-12-20 | 82.900 | 82.900 | 79.800 | 80.000 | 73.549 | 103,372 |
| 2024-12-19 | 81.000 | 81.800 | 80.600 | 81.500 | 74.928 | 66,730 |
| 2024-12-18 | 81.800 | 81.800 | 80.900 | 81.700 | 75.112 | 102,234 |
| 2024-12-17 | 82.500 | 82.500 | 81.600 | 82.000 | 75.387 | 94,130 |
| 2024-12-16 | 84.600 | 84.600 | 82.700 | 82.900 | 76.215 | 125,650 |
| 2024-12-13 | 85.500 | 85.600 | 83.300 | 85.500 | 78.605 | 64,273 |
| 2024-12-12 | 84.000 | 85.900 | 84.000 | 85.500 | 78.605 | 28,961 |
| 2024-12-11 | 86.000 | 86.000 | 84.000 | 84.500 | 77.686 | 180,653 |
| 2024-12-10 | 87.800 | 87.800 | 86.500 | 86.500 | 79.524 | 43,722 |
| 2024-12-09 | 88.100 | 88.100 | 87.200 | 87.800 | 80.720 | 32,770 |
| 2024-12-06 | 87.600 | 88.500 | 87.000 | 88.200 | 81.087 | 110,418 |
| 2024-12-05 | 86.000 | 88.500 | 86.000 | 87.600 | 80.536 | 209,538 |
| 2024-12-04 | 86.500 | 86.700 | 85.900 | 86.400 | 79.432 | 61,259 |
| 2024-12-03 | 87.000 | 87.000 | 85.500 | 86.500 | 79.524 | 138,245 |
| 2024-12-02 | 86.400 | 86.500 | 85.800 | 85.900 | 78.973 | 55,698 |
| 2024-11-29 | 85.500 | 86.400 | 85.200 | 86.400 | 79.432 | 48,833 |
| 2024-11-28 | 85.700 | 86.000 | 85.400 | 85.500 | 78.605 | 30,336 |
| 2024-11-27 | 86.100 | 86.400 | 85.700 | 85.800 | 78.881 | 39,948 |
| 2024-11-26 | 86.000 | 86.500 | 85.800 | 86.100 | 79.157 | 47,216 |
| 2024-11-25 | 88.200 | 88.200 | 86.200 | 86.500 | 79.524 | 87,460 |
| 2024-11-22 | 88.500 | 88.500 | 85.600 | 85.800 | 78.881 | 59,465 |
| 2024-11-21 | 86.600 | 86.600 | 85.500 | 85.800 | 78.881 | 83,075 |
| 2024-11-20 | 87.500 | 87.500 | 86.300 | 86.800 | 79.800 | 113,310 |
| 2024-11-19 | 87.400 | 88.000 | 87.000 | 87.500 | 80.444 | 37,010 |
| 2024-11-18 | 87.500 | 88.000 | 87.300 | 87.400 | 80.352 | 70,641 |
| 2024-11-15 | 86.300 | 88.400 | 86.300 | 88.300 | 81.179 | 64,244 |
| 2024-11-14 | 89.600 | 89.600 | 86.800 | 87.700 | 80.628 | 91,342 |
| 2024-11-13 | 88.000 | 88.000 | 85.600 | 86.600 | 79.616 | 196,137 |
| 2024-11-12 | 89.000 | 89.000 | 87.600 | 88.000 | 80.903 | 194,755 |
| 2024-11-11 | 89.000 | 90.500 | 89.000 | 90.400 | 83.110 | 101,115 |
| 2024-11-08 | 90.100 | 90.900 | 88.500 | 89.000 | 81.823 | 168,235 |
| 2024-11-07 | 90.600 | 91.000 | 90.000 | 90.100 | 82.834 | 107,130 |
| 2024-11-06 | 90.600 | 91.100 | 90.200 | 90.600 | 83.294 | 71,471 |
| 2024-11-05 | 92.400 | 92.400 | 90.100 | 90.900 | 83.570 | 72,021 |
| 2024-11-04 | 93.300 | 93.300 | 91.000 | 91.400 | 84.029 | 157,465 |
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.