CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	67.700	68.500	66.500	68.100	68.100	788,700
2024-05-06	66.800	68.200	65.800	67.600	67.600	891,625
2024-05-03	65.700	66.500	65.100	65.200	65.200	221,578
2024-05-02	64.500	65.800	64.300	65.800	65.800	152,308
2024-04-30	64.800	65.300	64.000	65.200	65.200	166,150
2024-04-29	64.200	65.400	64.200	65.100	65.100	197,212
2024-04-26	64.300	64.600	63.800	64.100	64.100	199,000
2024-04-25	64.700	65.300	64.100	64.600	64.600	143,000
2024-04-24	65.700	65.900	64.500	64.600	64.600	277,396
2024-04-23	64.500	67.500	63.400	64.900	64.900	535,649
2024-04-22	66.800	66.800	62.000	63.900	63.900	1,098,214
2024-04-19	65.300	68.900	65.300	67.000	67.000	3,060,709
2024-04-18	60.500	64.200	60.500	63.000	63.000	1,032,556
2024-04-17	60.000	60.800	60.000	60.500	60.500	130,058
2024-04-16	60.600	60.600	60.000	60.000	60.000	238,000
2024-04-15	60.300	60.900	60.200	60.800	60.800	163,455
2024-04-12	60.100	60.300	60.100	60.300	60.300	82,208
2024-04-11	60.500	60.500	60.100	60.200	60.200	111,000
2024-04-10	60.500	60.800	60.300	60.500	60.500	99,157
2024-04-09	60.500	60.700	60.300	60.600	60.600	36,055
2024-04-08	60.100	60.300	60.000	60.100	60.100	73,190
2024-04-03	60.600	60.600	60.000	60.100	60.100	119,635
2024-04-02	60.300	60.400	60.000	60.000	60.000	113,496
2024-04-01	60.900	60.900	60.100	60.300	60.300	168,017
2024-03-29	61.100	61.400	60.600	60.700	60.700	69,000
2024-03-28	60.900	61.500	60.700	60.800	60.800	158,050
2024-03-27	61.000	61.200	60.700	60.800	60.800	192,000
2024-03-26	61.000	61.000	60.800	61.000	61.000	100,200
2024-03-25	60.800	61.300	60.800	61.000	61.000	127,255
2024-03-22	61.700	61.700	61.100	61.300	61.300	116,198
2024-03-21	61.600	61.700	60.900	61.400	61.400	170,095
2024-03-20	60.600	62.000	60.600	61.600	61.600	644,176
2024-03-19	59.600	60.800	59.600	60.400	60.400	249,530
2024-03-18	60.000	60.000	59.500	59.700	59.700	115,333
2024-03-15	60.100	60.200	59.600	59.800	59.800	101,025
2024-03-14	60.000	60.200	59.900	60.100	60.100	187,000
2024-03-13	60.000	60.300	59.800	59.900	59.900	191,500
2024-03-12	59.500	59.900	59.400	59.900	59.900	105,853
2024-03-11	59.600	59.900	59.200	59.300	59.300	153,000
2024-03-08	59.000	59.200	58.700	59.200	59.200	180,593
2024-03-07	59.000	59.300	58.600	59.100	59.100	182,250
2024-03-06	59.200	59.500	59.200	59.300	59.300	84,563
2024-03-05	59.500	59.700	59.100	59.200	59.200	108,500
2024-03-04	59.700	59.800	59.300	59.700	59.700	152,436
2024-03-01	59.800	59.900	59.200	59.700	59.700	163,650
2024-02-29	58.900	60.300	58.900	59.400	59.400	465,716
2024-02-27	58.500	59.000	58.500	58.900	58.900	296,107
2024-02-26	57.900	58.300	57.600	58.000	58.000	86,125
2024-02-23	58.400	58.600	57.800	57.900	57.900	184,325
2024-02-22	57.600	58.200	57.600	58.100	58.100	149,661
2024-02-21	57.500	57.900	57.500	57.700	57.700	108,017
2024-02-20	57.600	57.700	57.400	57.500	57.500	79,300
2024-02-19	57.300	57.800	57.200	57.700	57.700	74,400
2024-02-16	57.100	57.400	57.100	57.200	57.200	131,312
2024-02-15	57.000	58.000	56.600	57.400	57.400	150,220
2024-02-05	56.200	58.000	55.800	57.600	57.600	186,102
2024-02-02	55.800	56.200	55.700	56.200	56.200	51,600
2024-02-01	56.000	56.700	55.600	55.800	55.800	72,236
2024-01-31	55.800	55.800	55.400	55.600	55.600	66,580
2024-01-30	55.900	55.900	55.600	55.600	55.600	47,345

← NewerPage 11 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.