CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	52.500	53.500	51.000	51.200	48.830	497,100
2023-05-10	52.500	52.900	52.200	52.500	50.069	277,150
2023-05-09	53.800	54.700	52.900	53.100	50.642	1,932,597
2023-05-08	51.000	52.900	50.900	52.900	50.451	459,049
2023-05-05	51.700	51.700	50.800	51.000	48.639	437,165
2023-05-04	52.800	52.800	51.400	52.200	49.783	304,551
2023-05-03	51.000	52.600	51.000	52.500	50.069	663,277
2023-05-02	50.000	51.000	50.000	51.000	48.639	341,461
2023-04-28	49.800	50.200	49.800	50.000	47.685	130,527
2023-04-27	49.900	50.000	49.750	49.800	47.494	37,000
2023-04-26	49.100	50.000	49.100	49.900	47.590	215,020
2023-04-25	49.100	50.500	49.100	49.550	47.256	169,201
2023-04-24	48.800	49.100	48.750	49.100	46.827	55,084
2023-04-21	49.100	49.100	48.600	48.800	46.541	173,100
2023-04-20	49.550	49.650	49.200	49.250	46.970	86,949
2023-04-19	49.600	49.650	49.500	49.550	47.256	117,695
2023-04-18	49.600	49.650	49.500	49.600	47.304	88,003
2023-04-17	49.500	49.700	49.450	49.600	47.304	93,123
2023-04-14	49.400	49.550	49.400	49.450	47.161	48,080
2023-04-13	49.350	49.800	49.350	49.400	47.113	133,615
2023-04-12	49.000	49.200	49.000	49.100	46.827	107,268
2023-04-11	48.850	48.900	48.750	48.900	46.636	55,111
2023-04-10	48.600	48.900	48.600	48.800	46.541	92,000
2023-04-07	48.550	48.750	48.550	48.550	46.302	28,271
2023-04-06	48.450	48.600	48.350	48.500	46.255	69,132
2023-03-31	48.450	48.600	48.400	48.450	46.207	41,474
2023-03-30	48.600	48.650	48.450	48.450	46.207	35,010
2023-03-29	48.600	48.700	48.400	48.600	46.350	75,012
2023-03-28	48.700	48.700	48.350	48.550	46.302	45,532
2023-03-27	48.500	48.850	48.350	48.550	46.302	89,242
2023-03-24	48.600	48.600	48.500	48.500	46.255	75,080
2023-03-23	48.400	48.500	48.350	48.500	46.255	99,300
2023-03-22	48.200	48.400	48.200	48.350	46.112	149,685
2023-03-21	48.050	48.150	48.000	48.100	45.873	64,040
2023-03-20	47.850	48.000	47.750	47.950	45.730	51,026
2023-03-17	47.700	47.900	47.700	47.850	45.635	57,120
2023-03-16	47.700	47.800	47.600	47.700	45.492	95,132
2023-03-15	48.100	48.350	47.700	47.900	45.682	122,000
2023-03-14	48.000	48.100	47.700	47.950	45.730	81,000
2023-03-13	47.900	48.150	47.650	47.750	45.539	120,000
2023-03-10	48.100	48.150	47.850	47.900	45.682	126,000
2023-03-09	47.900	48.150	47.900	48.100	45.873	110,500
2023-03-08	47.600	47.900	47.600	47.850	45.635	79,413
2023-03-07	47.800	47.800	47.600	47.700	45.492	75,050
2023-03-06	47.400	48.000	47.350	47.700	45.492	162,327
2023-03-03	47.100	47.350	47.000	47.300	45.110	96,200
2023-03-02	47.100	47.150	47.000	47.050	44.872	96,227
2023-03-01	47.150	47.300	47.050	47.100	44.919	65,200
2023-02-24	47.150	47.250	47.000	47.150	44.967	109,227
2023-02-23	47.000	47.100	46.850	47.050	44.872	70,137
2023-02-22	46.600	46.900	46.400	46.900	44.729	64,163
2023-02-21	47.000	47.100	46.000	46.900	44.729	143,500
2023-02-20	46.700	47.150	46.700	47.000	44.824	99,207
2023-02-17	46.600	46.650	46.500	46.550	44.395	27,600
2023-02-16	46.550	46.700	46.550	46.650	44.490	32,000
2023-02-15	46.500	46.700	46.500	46.600	44.443	63,100
2023-02-14	46.450	46.500	46.400	46.500	44.347	36,058
2023-02-13	46.600	46.600	45.000	46.400	44.252	160,105
2023-02-10	46.850	46.850	46.700	46.800	44.633	47,050
2023-02-09	46.600	46.900	46.600	46.850	44.681	34,672

← NewerPage 15 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.