CHC Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	73.100	73.100	67.500	68.300	68.300	1,203,655
2024-08-01	69.500	73.100	69.300	73.100	73.100	1,568,067
2024-07-31	68.700	68.700	67.700	68.500	68.500	176,050
2024-07-30	67.800	68.800	66.800	68.400	68.400	524,146
2024-07-29	68.700	68.800	66.800	67.700	67.700	327,073
2024-07-26	67.200	68.500	66.000	68.000	68.000	534,070
2024-07-23	66.800	66.800	66.100	66.400	66.400	114,496
2024-07-22	65.600	66.400	65.100	66.400	66.400	190,051
2024-07-19	66.600	66.900	65.300	65.700	65.700	343,480
2024-07-18	66.000	67.000	66.000	66.900	66.900	143,300
2024-07-17	67.600	67.600	66.500	66.500	66.500	243,221
2024-07-16	65.100	67.000	65.100	67.000	67.000	592,022
2024-07-15	68.500	68.600	67.400	67.800	67.800	433,550
2024-07-12	68.000	68.500	67.300	68.300	68.300	384,122
2024-07-11	66.900	67.900	66.700	67.800	67.800	390,110
2024-07-10	66.400	66.700	66.300	66.600	66.600	182,050
2024-07-09	67.400	67.400	66.300	66.600	66.600	170,075
2024-07-08	66.600	67.400	66.400	67.000	67.000	320,347
2024-07-05	66.200	66.300	65.900	66.000	66.000	150,300
2024-07-04	65.900	66.300	65.600	66.200	66.200	138,507
2024-07-03	65.500	65.900	64.600	65.400	65.400	157,296
2024-07-02	65.600	65.900	65.500	65.500	65.500	89,579
2024-07-01	66.000	66.100	65.800	66.000	66.000	66,050
2024-06-28	65.900	66.200	65.800	65.800	65.800	92,001
2024-06-27	65.700	66.300	65.500	65.900	65.900	90,051
2024-06-26	65.800	66.500	65.500	65.900	65.900	181,300
2024-06-25	66.000	66.000	65.000	65.800	65.800	149,241
2024-06-24	66.500	66.500	65.500	65.700	65.700	62,050
2024-06-21	66.700	66.700	65.900	66.000	66.000	100,290
2024-06-20	66.000	66.700	65.800	66.700	66.700	167,050
2024-06-19	65.600	66.000	65.200	65.800	65.800	155,050
2024-06-18	65.400	65.500	65.100	65.300	65.300	132,121
2024-06-17	65.800	65.800	65.100	65.400	65.400	106,349
2024-06-14	65.800	66.100	65.500	65.800	65.800	106,007
2024-06-13	65.500	66.200	65.500	66.200	66.200	167,520
2024-06-12	65.200	65.500	65.100	65.300	65.300	56,392
2024-06-11	66.100	66.100	65.100	65.100	65.100	140,100
2024-06-07	65.800	66.200	65.400	65.700	65.700	164,050
2024-06-06	64.900	65.200	64.600	64.900	64.900	82,159
2024-06-05	65.600	65.600	64.600	64.900	64.900	99,062
2024-06-04	65.000	65.400	64.600	65.200	65.200	88,050
2024-06-03	65.300	65.300	64.700	65.000	65.000	72,466
2024-05-31	64.500	65.100	64.500	65.100	65.100	130,050
2024-05-30	64.900	65.000	64.200	64.500	64.500	107,580
2024-05-29	65.400	65.400	64.300	65.000	65.000	301,791
2024-05-28	65.000	65.500	65.000	65.400	65.400	125,373
2024-05-27	65.000	65.600	64.800	65.000	65.000	196,071
2024-05-24	65.000	65.400	64.700	65.000	65.000	261,430
2024-05-23	66.400	66.600	65.200	65.200	65.200	351,458
2024-05-22	67.100	67.100	66.300	66.800	66.800	131,850
2024-05-21	67.500	67.500	66.500	67.000	67.000	153,480
2024-05-20	66.900	67.500	65.800	67.400	67.400	303,117
2024-05-17	67.000	67.400	66.300	66.400	66.400	173,118
2024-05-16	66.300	67.800	66.300	67.600	67.600	495,443
2024-05-15	66.000	66.800	65.500	65.900	65.900	281,066
2024-05-14	66.400	66.400	65.700	66.000	66.000	154,527
2024-05-13	68.200	68.200	65.900	66.100	66.100	629,211
2024-05-10	67.600	68.100	67.000	68.100	68.100	261,900
2024-05-09	68.000	68.800	67.300	67.600	67.600	426,469
2024-05-08	68.500	68.500	67.100	68.300	68.300	259,322

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.5000 TWD
2022-07-14	2.5000 TWD
2021-08-26	2.0000 TWD
2020-07-20	2.0000 TWD
2019-07-11	2.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.