CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 90.500 | 93.400 | 89.000 | 93.400 | 85.868 | 234,172 |
| 2024-10-30 | 91.600 | 92.800 | 91.100 | 91.200 | 83.845 | 125,916 |
| 2024-10-29 | 94.500 | 94.500 | 91.300 | 91.700 | 84.305 | 398,726 |
| 2024-10-28 | 93.500 | 97.100 | 93.200 | 95.000 | 87.339 | 1,192,154 |
| 2024-10-25 | 90.200 | 90.200 | 88.300 | 90.000 | 82.742 | 225,750 |
| 2024-10-24 | 88.000 | 91.000 | 87.900 | 89.500 | 82.282 | 404,420 |
| 2024-10-23 | 86.600 | 88.000 | 86.600 | 87.900 | 80.812 | 99,262 |
| 2024-10-22 | 85.700 | 87.000 | 85.700 | 86.600 | 79.616 | 66,558 |
| 2024-10-21 | 87.100 | 87.100 | 86.600 | 87.000 | 79.984 | 87,984 |
| 2024-10-18 | 87.000 | 87.100 | 86.200 | 87.000 | 79.984 | 127,497 |
| 2024-10-17 | 86.000 | 87.300 | 86.000 | 87.100 | 80.076 | 114,086 |
| 2024-10-16 | 85.800 | 86.100 | 85.700 | 86.000 | 79.065 | 100,108 |
| 2024-10-15 | 87.000 | 87.000 | 85.500 | 86.500 | 79.524 | 308,683 |
| 2024-10-14 | 88.500 | 88.500 | 86.800 | 87.200 | 80.168 | 336,029 |
| 2024-10-11 | 89.300 | 89.500 | 88.500 | 88.500 | 81.363 | 237,576 |
| 2024-10-09 | 89.900 | 90.200 | 88.800 | 89.300 | 82.099 | 167,639 |
| 2024-10-08 | 89.900 | 90.000 | 89.300 | 89.500 | 82.282 | 124,983 |
| 2024-10-07 | 89.500 | 90.200 | 89.500 | 89.900 | 82.650 | 231,555 |
| 2024-10-04 | 90.300 | 90.300 | 89.300 | 89.500 | 82.282 | 327,579 |
| 2024-10-01 | 90.600 | 91.500 | 90.200 | 90.300 | 83.018 | 332,558 |
| 2024-09-30 | 90.300 | 91.900 | 90.200 | 90.800 | 83.478 | 618,391 |
| 2024-09-27 | 89.900 | 90.900 | 89.800 | 89.900 | 82.650 | 402,037 |
| 2024-09-26 | 91.300 | 91.600 | 89.100 | 89.400 | 82.191 | 821,287 |
| 2024-09-25 | 97.500 | 97.500 | 89.100 | 91.300 | 83.937 | 2,300,891 |
| 2024-09-24 | 104.00 | 105.00 | 101.00 | 104.50 | 96.073 | 190,825 |
| 2024-09-23 | 102.00 | 104.00 | 101.50 | 103.50 | 95.153 | 133,791 |
| 2024-09-20 | 102.00 | 103.00 | 101.00 | 103.00 | 94.694 | 60,176 |
| 2024-09-19 | 102.50 | 102.50 | 100.50 | 100.50 | 92.395 | 29,897 |
| 2024-09-18 | 102.00 | 103.00 | 100.50 | 102.50 | 94.234 | 76,511 |
| 2024-09-16 | 101.50 | 103.50 | 101.00 | 102.00 | 93.774 | 80,900 |
| 2024-09-13 | 104.00 | 104.00 | 101.00 | 103.00 | 94.694 | 48,610 |
| 2024-09-12 | 101.00 | 105.50 | 100.00 | 104.50 | 96.073 | 117,285 |
| 2024-09-11 | 101.00 | 102.00 | 99.700 | 100.00 | 91.936 | 43,968 |
| 2024-09-10 | 101.00 | 101.50 | 99.600 | 100.00 | 91.936 | 154,795 |
| 2024-09-09 | 100.50 | 102.00 | 100.00 | 100.00 | 91.936 | 78,176 |
| 2024-09-06 | 105.00 | 105.00 | 101.00 | 101.00 | 92.855 | 148,046 |
| 2024-09-05 | 105.00 | 105.00 | 102.50 | 105.00 | 96.533 | 29,176 |
| 2024-09-04 | 105.50 | 105.50 | 102.50 | 103.00 | 94.694 | 36,434 |
| 2024-09-03 | 104.50 | 105.50 | 103.00 | 104.50 | 96.073 | 96,689 |
| 2024-09-02 | 103.00 | 105.00 | 103.00 | 103.00 | 94.694 | 33,915 |
| 2024-08-30 | 105.00 | 106.00 | 102.50 | 103.50 | 95.153 | 141,765 |
| 2024-08-29 | 108.00 | 108.00 | 105.00 | 105.00 | 96.533 | 47,369 |
| 2024-08-28 | 108.00 | 108.00 | 105.00 | 108.00 | 99.291 | 51,034 |
| 2024-08-27 | 108.00 | 108.00 | 105.00 | 108.00 | 99.291 | 56,427 |
| 2024-08-26 | 108.50 | 109.50 | 104.50 | 108.00 | 99.291 | 149,031 |
| 2024-08-23 | 106.00 | 107.00 | 104.50 | 105.00 | 96.533 | 47,471 |
| 2024-08-22 | 107.00 | 109.50 | 106.00 | 106.00 | 97.452 | 106,195 |
| 2024-08-21 | 104.50 | 108.50 | 102.50 | 106.00 | 97.452 | 124,872 |
| 2024-08-20 | 102.50 | 104.50 | 102.50 | 104.50 | 96.073 | 25,010 |
| 2024-08-19 | 104.00 | 105.00 | 102.50 | 102.50 | 94.234 | 15,654 |
| 2024-08-16 | 104.00 | 104.50 | 101.00 | 103.00 | 94.694 | 43,185 |
| 2024-08-15 | 102.00 | 104.00 | 101.00 | 104.00 | 95.613 | 20,868 |
| 2024-08-14 | 101.00 | 102.00 | 101.00 | 102.00 | 93.774 | 14,770 |
| 2024-08-13 | 101.50 | 101.50 | 100.00 | 101.50 | 93.315 | 9,600 |
| 2024-08-12 | 101.50 | 102.00 | 99.100 | 100.50 | 92.395 | 68,834 |
| 2024-08-09 | 102.50 | 102.50 | 99.600 | 100.00 | 91.936 | 18,374 |
| 2024-08-08 | 102.50 | 102.50 | 102.50 | 102.50 | 94.234 | 5,206 |
| 2024-08-07 | 99.000 | 100.50 | 99.000 | 100.50 | 92.395 | 11,423 |
| 2024-08-06 | 96.000 | 99.000 | 95.300 | 99.000 | 91.016 | 36,189 |
| 2024-08-05 | 99.500 | 99.500 | 95.100 | 97.900 | 90.005 | 110,544 |
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.