CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	52.600	52.700	52.000	52.500	52.500	116,202
2023-08-07	52.400	52.500	52.100	52.500	52.500	125,060
2023-08-04	52.400	52.500	52.000	52.500	52.500	75,250
2023-08-02	52.100	52.800	51.900	51.900	51.900	229,067
2023-08-01	52.400	52.400	52.100	52.100	52.100	118,165
2023-07-31	51.700	52.300	51.700	51.900	51.900	119,296
2023-07-28	51.600	51.900	51.300	51.700	51.700	71,103
2023-07-27	51.500	51.700	51.300	51.600	51.600	87,422
2023-07-26	50.800	51.700	50.800	51.500	51.500	77,110
2023-07-25	51.000	51.400	50.800	51.100	51.100	143,260
2023-07-24	51.700	51.800	51.000	51.200	51.200	245,001
2023-07-21	52.000	52.000	51.600	51.700	51.700	68,103
2023-07-20	51.400	51.800	51.400	51.400	51.400	91,465
2023-07-19	51.900	52.000	51.400	51.400	51.400	348,126
2023-07-18	54.100	54.100	53.700	54.000	51.500	254,180
2023-07-17	54.000	54.500	53.900	54.000	51.500	161,577
2023-07-14	53.600	54.300	53.600	54.000	51.500	128,338
2023-07-13	53.500	54.300	53.500	53.600	51.119	90,560
2023-07-12	53.400	53.700	53.000	53.400	50.928	171,020
2023-07-11	53.900	54.000	53.300	53.300	50.832	349,166
2023-07-10	53.900	54.200	53.600	54.200	51.691	164,200
2023-07-07	54.600	54.800	53.800	53.900	51.405	229,300
2023-07-06	55.400	55.500	54.500	54.800	52.263	145,000
2023-07-05	55.700	56.000	55.300	55.700	53.121	206,759
2023-07-04	55.500	55.800	55.300	55.700	53.121	167,104
2023-07-03	55.200	55.500	55.100	55.400	52.835	145,400
2023-06-30	54.800	55.400	54.800	55.200	52.644	87,251
2023-06-29	54.700	55.300	54.700	54.900	52.358	113,051
2023-06-28	54.300	55.000	54.300	54.500	51.977	109,000
2023-06-27	55.600	55.600	54.300	54.500	51.977	218,450
2023-06-26	55.300	55.800	55.000	55.600	53.026	285,362
2023-06-21	54.900	55.700	54.900	55.400	52.835	338,179
2023-06-20	54.800	55.000	54.300	55.000	52.454	228,657
2023-06-19	54.200	54.900	54.000	54.800	52.263	191,500
2023-06-16	53.900	54.500	53.800	54.100	51.595	179,090
2023-06-15	54.200	54.300	53.800	53.900	51.405	156,540
2023-06-14	54.700	54.700	54.100	54.200	51.691	123,500
2023-06-13	54.500	54.800	54.200	54.300	51.786	404,091
2023-06-12	53.800	54.500	53.500	54.400	51.882	491,166
2023-06-09	52.900	53.400	52.900	53.100	50.642	123,300
2023-06-08	53.400	53.400	52.900	52.900	50.451	110,000
2023-06-07	53.600	53.800	52.900	53.400	50.928	143,043
2023-06-06	53.300	53.700	53.200	53.600	51.119	66,435
2023-06-05	54.000	54.200	53.300	53.300	50.832	211,103
2023-06-02	53.000	54.000	53.000	53.800	51.309	334,018
2023-06-01	52.800	53.300	52.600	53.000	50.546	106,200
2023-05-31	53.200	53.200	52.000	52.800	50.356	209,430
2023-05-30	53.100	53.400	52.600	52.600	50.165	154,527
2023-05-29	53.400	53.800	53.100	53.200	50.737	198,018
2023-05-26	53.800	54.300	53.300	53.400	50.928	205,878
2023-05-25	53.500	54.800	53.200	54.200	51.691	770,560
2023-05-24	52.700	53.500	52.600	53.300	50.832	141,070
2023-05-23	52.300	52.900	52.200	52.700	50.260	132,155
2023-05-22	52.500	52.700	52.100	52.300	49.879	124,138
2023-05-19	52.800	52.800	52.100	52.400	49.974	120,310
2023-05-18	53.300	53.600	52.700	52.700	50.260	262,476
2023-05-17	52.300	53.600	52.200	53.300	50.832	416,100
2023-05-16	52.400	52.700	51.900	52.300	49.879	178,450
2023-05-15	51.800	52.700	51.600	52.400	49.974	179,719
2023-05-12	51.300	52.500	51.300	51.900	49.497	151,300

← NewerPage 14 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.