CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 71.000 | 71.500 | 70.700 | 71.300 | 71.300 | 87,000 |
| 2026-10-20 | 71.900 | 73.000 | 71.100 | 71.400 | 71.400 | 98,442 |
| 2026-10-19 | 72.800 | 72.800 | 71.600 | 72.500 | 72.500 | 51,415 |
| 2026-10-16 | 72.500 | 73.400 | 72.500 | 72.800 | 72.800 | 20,604 |
| 2026-10-15 | 75.400 | 75.500 | 72.200 | 73.100 | 73.100 | 47,000 |
| 2026-10-14 | 72.200 | 73.500 | 72.100 | 73.500 | 73.500 | 25,000 |
| 2026-10-13 | 73.200 | 73.200 | 71.500 | 73.100 | 73.100 | 126,000 |
| 2026-10-12 | 73.400 | 73.600 | 73.400 | 73.600 | 73.600 | 15,000 |
| 2026-10-08 | 73.700 | 73.800 | 73.000 | 73.400 | 73.400 | 54,000 |
| 2026-10-07 | 74.100 | 74.100 | 73.400 | 73.400 | 73.400 | 20,000 |
| 2026-10-06 | 73.500 | 73.700 | 73.000 | 73.600 | 73.600 | 60,014 |
| 2026-10-05 | 74.600 | 75.600 | 73.500 | 73.500 | 73.500 | 80,000 |
| 2026-10-02 | 75.000 | 75.000 | 74.500 | 74.600 | 74.600 | 36,011 |
| 2026-10-01 | 76.300 | 76.300 | 74.500 | 75.000 | 75.000 | 39,023 |
| 2026-09-30 | 76.700 | 76.700 | 74.700 | 75.200 | 75.200 | 47,000 |
| 2026-09-29 | 77.200 | 77.200 | 74.700 | 74.800 | 74.800 | 57,005 |
| 2026-09-24 | 76.600 | 76.600 | 75.300 | 75.900 | 75.900 | 61,000 |
| 2026-09-23 | 78.800 | 78.900 | 76.300 | 76.700 | 76.700 | 96,000 |
| 2026-09-22 | 76.900 | 76.900 | 75.900 | 76.100 | 76.100 | 48,050 |
| 2026-09-21 | 77.400 | 77.900 | 76.400 | 76.800 | 76.800 | 76,026 |
Page 1 of 1 · 20 trading days
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.