CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.600	56.600	56.100	56.100	56.100	53,000
2023-11-02	55.400	56.000	55.400	56.000	56.000	114,000
2023-11-01	55.300	55.300	55.100	55.300	55.300	51,085
2023-10-31	55.500	56.200	55.300	55.300	55.300	81,824
2023-10-30	56.000	56.000	55.400	55.500	55.500	108,352
2023-10-27	55.500	56.200	55.500	56.000	56.000	65,134
2023-10-26	56.000	56.000	55.300	55.400	55.400	112,101
2023-10-25	55.600	56.400	55.600	56.100	56.100	86,132
2023-10-24	55.400	55.800	55.300	55.700	55.700	118,272
2023-10-23	55.700	56.400	55.600	55.700	55.700	133,001
2023-10-20	55.600	55.900	55.300	55.400	55.400	164,323
2023-10-19	55.600	56.400	55.400	56.100	56.100	133,230
2023-10-18	56.000	56.000	55.500	55.700	55.700	183,400
2023-10-17	56.500	56.900	56.000	56.000	56.000	222,061
2023-10-16	57.000	57.300	56.600	56.600	56.600	147,052
2023-10-13	57.800	57.800	57.200	57.300	57.300	185,787
2023-10-12	58.100	58.300	57.400	57.800	57.800	175,170
2023-10-11	58.500	58.700	58.000	58.100	58.100	277,053
2023-10-06	59.600	59.600	58.400	58.500	58.500	370,238
2023-10-05	57.500	61.000	57.500	59.400	59.400	1,174,050
2023-10-04	58.900	59.200	57.500	57.700	57.700	1,092,110
2023-10-03	57.300	59.000	56.500	58.400	58.400	754,000
2023-10-02	58.200	58.200	57.500	57.600	57.600	165,017
2023-09-28	57.400	58.500	57.400	57.800	57.800	121,100
2023-09-27	58.000	58.000	57.200	57.400	57.400	178,161
2023-09-26	58.700	58.700	57.500	57.900	57.900	499,512
2023-09-25	59.000	59.600	58.500	59.100	59.100	228,240
2023-09-22	58.900	59.700	58.700	59.300	59.300	271,471
2023-09-21	60.400	60.400	58.300	58.800	58.800	651,250
2023-09-20	60.300	61.400	60.200	60.500	60.500	505,877
2023-09-19	59.100	61.000	59.100	60.300	60.300	608,223
2023-09-18	57.800	59.500	57.700	58.900	58.900	472,542
2023-09-15	58.100	58.600	57.800	57.900	57.900	205,000
2023-09-14	57.900	59.000	57.500	58.100	58.100	703,200
2023-09-13	55.900	58.100	55.900	57.700	57.700	762,928
2023-09-12	55.500	56.100	55.500	55.900	55.900	185,105
2023-09-11	56.200	56.400	55.400	55.500	55.500	254,307
2023-09-08	56.300	56.300	55.200	55.700	55.700	240,899
2023-09-07	55.800	56.400	55.700	56.300	56.300	391,141
2023-09-06	55.300	56.300	55.300	55.800	55.800	312,695
2023-09-05	55.300	56.700	55.300	55.600	55.600	582,451
2023-09-04	53.400	56.000	53.400	55.300	55.300	1,012,060
2023-09-01	52.100	53.100	52.100	52.900	52.900	235,200
2023-08-31	52.300	52.300	52.100	52.100	52.100	36,262
2023-08-30	52.300	52.300	51.900	52.200	52.200	53,200
2023-08-29	51.600	52.300	51.600	52.300	52.300	150,573
2023-08-28	51.500	51.700	51.300	51.700	51.700	49,016
2023-08-25	51.300	51.700	51.300	51.600	51.600	43,002
2023-08-24	51.100	51.500	51.000	51.500	51.500	59,000
2023-08-23	50.800	51.400	50.600	51.300	51.300	67,120
2023-08-22	51.000	51.100	50.800	51.000	51.000	46,399
2023-08-21	51.000	51.200	50.800	50.900	50.900	58,000
2023-08-18	51.000	51.400	51.000	51.200	51.200	39,100
2023-08-17	50.800	51.400	50.600	51.100	51.100	117,473
2023-08-16	51.000	51.300	50.800	51.200	51.200	96,200
2023-08-15	51.200	51.300	51.000	51.200	51.200	130,010
2023-08-14	52.300	52.300	50.900	51.200	51.200	286,016
2023-08-11	52.200	52.400	51.800	52.300	52.300	86,757
2023-08-10	52.600	52.600	51.700	51.900	51.900	156,000
2023-08-09	52.600	52.600	52.300	52.400	52.400	110,558

← NewerPage 13 of 21 · 1,221 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.