CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 76.400 | 78.900 | 75.500 | 76.900 | 76.900 | 303,000 |
| 2026-09-17 | 76.200 | 76.200 | 75.500 | 76.000 | 76.000 | 42,000 |
| 2026-09-16 | 76.200 | 76.200 | 75.600 | 75.600 | 75.600 | 26,050 |
| 2026-09-15 | 76.000 | 76.200 | 75.600 | 76.000 | 76.000 | 61,000 |
| 2026-09-14 | 76.400 | 76.400 | 75.200 | 75.700 | 75.700 | 34,000 |
| 2026-09-11 | 76.500 | 76.600 | 75.200 | 76.300 | 76.300 | 54,000 |
| 2026-09-10 | 76.400 | 76.600 | 75.600 | 76.500 | 76.500 | 24,007 |
| 2026-09-09 | 76.000 | 76.500 | 75.200 | 76.400 | 76.400 | 36,013 |
| 2026-09-08 | 76.600 | 76.700 | 75.900 | 76.400 | 76.400 | 27,000 |
| 2026-09-07 | 76.500 | 76.700 | 75.500 | 76.600 | 76.600 | 33,000 |
| 2026-09-04 | 74.300 | 75.700 | 74.300 | 75.300 | 75.300 | 16,000 |
| 2026-09-03 | 76.000 | 76.000 | 74.800 | 75.400 | 75.400 | 30,005 |
| 2026-09-02 | 75.300 | 76.100 | 75.100 | 75.400 | 75.400 | 30,000 |
| 2026-09-01 | 75.900 | 76.400 | 75.200 | 76.000 | 76.000 | 63,000 |
| 2026-08-31 | 75.900 | 77.000 | 75.300 | 76.900 | 76.900 | 56,025 |
| 2026-08-28 | 76.400 | 76.900 | 76.000 | 76.900 | 76.900 | 33,000 |
| 2026-08-27 | 77.400 | 77.500 | 77.000 | 77.400 | 77.400 | 61,012 |
| 2026-08-26 | 75.400 | 77.000 | 75.400 | 76.900 | 76.900 | 26,002 |
| 2026-08-25 | 76.000 | 76.600 | 75.600 | 76.200 | 76.200 | 39,000 |
| 2026-08-24 | 76.900 | 76.900 | 75.800 | 76.700 | 76.700 | 8,000 |
| 2026-08-21 | 77.400 | 77.400 | 76.700 | 77.100 | 77.100 | 25,001 |
| 2026-08-20 | 76.000 | 77.700 | 76.000 | 77.400 | 77.400 | 159,050 |
| 2026-08-19 | 75.300 | 76.100 | 75.300 | 75.700 | 75.700 | 34,000 |
| 2026-08-18 | 76.500 | 76.700 | 75.600 | 75.900 | 75.900 | 26,000 |
| 2026-08-17 | 75.900 | 76.400 | 75.600 | 76.200 | 76.200 | 23,000 |
| 2026-08-14 | 76.100 | 76.400 | 75.300 | 76.100 | 76.100 | 49,000 |
| 2026-08-13 | 77.300 | 77.300 | 75.800 | 76.600 | 76.600 | 48,000 |
| 2026-08-12 | 75.200 | 77.700 | 75.200 | 77.300 | 77.300 | 92,000 |
| 2026-08-11 | 76.500 | 76.700 | 74.700 | 74.900 | 74.900 | 60,000 |
| 2026-08-10 | 74.900 | 77.100 | 74.900 | 76.700 | 76.700 | 83,000 |
| 2026-08-07 | 73.600 | 76.600 | 73.600 | 75.600 | 75.600 | 104,000 |
| 2026-08-06 | 73.000 | 75.100 | 73.000 | 74.600 | 74.600 | 66,000 |
| 2026-08-05 | 74.500 | 74.500 | 73.300 | 73.600 | 73.600 | 100,000 |
| 2026-08-04 | 74.600 | 76.800 | 74.500 | 74.500 | 74.500 | 85,000 |
| 2026-08-03 | 75.200 | 77.100 | 75.200 | 75.600 | 75.600 | 58,000 |
| 2026-07-31 | 76.000 | 78.000 | 76.000 | 77.100 | 77.100 | 99,000 |
| 2026-07-30 | 77.100 | 77.100 | 74.100 | 75.800 | 75.800 | 118,000 |
| 2026-07-29 | 77.200 | 77.200 | 72.800 | 74.700 | 74.700 | 217,000 |
| 2026-07-28 | 77.500 | 77.500 | 75.300 | 75.500 | 75.500 | 124,000 |
| 2026-07-27 | 79.900 | 79.900 | 77.600 | 77.600 | 77.600 | 104,000 |
| 2026-07-24 | 78.000 | 78.800 | 78.000 | 78.800 | 78.800 | 59,000 |
Page 1 of 15 · 865 trading daysOlder →
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.