CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	46.600	46.900	46.600	46.850	44.681	34,672
2023-02-08	46.700	47.000	46.700	46.950	44.776	32,048
2023-02-07	46.700	46.950	46.700	46.800	44.633	21,176
2023-02-06	47.000	47.000	46.700	46.700	44.538	26,407
2023-02-03	47.000	47.050	46.950	47.000	44.824	39,080
2023-02-02	47.200	47.200	47.000	47.050	44.872	65,087
2023-02-01	47.050	47.250	47.000	47.000	44.824	57,173
2023-01-31	46.750	47.300	46.750	47.050	44.872	72,281
2023-01-30	46.650	47.250	46.650	46.750	44.586	119,000
2023-01-17	46.450	46.500	46.250	46.500	44.347	40,200
2023-01-16	46.300	46.600	46.250	46.350	44.204	88,035
2023-01-13	46.050	46.500	45.750	46.300	44.157	68,637
2023-01-12	46.100	46.200	46.050	46.050	43.918	13,000
2023-01-11	46.350	46.350	46.100	46.250	44.109	32,000
2023-01-10	46.200	46.250	46.000	46.250	44.109	53,100
2023-01-09	46.200	46.250	45.950	46.200	44.061	71,000
2023-01-06	45.900	46.150	45.900	46.100	43.966	34,000
2023-01-05	45.950	46.100	45.950	46.100	43.966	25,000
2023-01-04	45.950	45.950	45.850	45.950	43.823	42,128
2023-01-03	46.250	46.250	45.900	45.950	43.823	31,030
2022-12-30	46.000	46.200	46.000	46.000	43.870	27,000
2022-12-29	46.000	46.100	45.800	46.000	43.870	35,000
2022-12-28	46.050	46.350	46.000	46.050	43.918	28,222
2022-12-27	46.200	46.300	46.200	46.300	44.157	31,000
2022-12-26	46.350	46.350	46.100	46.200	44.061	26,000
2022-12-23	46.050	46.450	46.050	46.300	44.157	44,000
2022-12-22	46.400	46.450	46.200	46.400	44.252	33,000
2022-12-21	46.300	46.350	46.100	46.200	44.061	34,060
2022-12-20	46.250	46.350	45.800	46.350	44.204	26,000
2022-12-19	45.650	46.350	45.650	46.300	44.157	37,717
2022-12-16	45.950	46.350	45.950	46.000	43.870	51,000
2022-12-15	46.350	46.500	46.250	46.350	44.204	21,250
2022-12-14	46.450	46.550	46.300	46.500	44.347	80,025
2022-12-13	46.300	46.400	46.100	46.250	44.109	40,077
2022-12-12	46.250	46.500	46.000	46.150	44.013	81,300
2022-12-09	45.750	46.100	45.550	46.100	43.966	83,000
2022-12-08	45.500	45.750	45.500	45.750	43.632	40,000
2022-12-07	45.800	45.800	45.500	45.650	43.537	28,573
2022-12-06	45.800	45.850	45.750	45.800	43.680	17,033
2022-12-05	45.800	45.900	45.700	45.750	43.632	34,278
2022-12-02	45.900	45.950	45.850	45.900	43.775	29,102
2022-12-01	45.850	46.000	45.650	45.950	43.823	61,021
2022-11-30	45.550	45.850	45.400	45.850	43.727	63,000
2022-11-29	45.700	45.750	45.350	45.350	43.251	44,127
2022-11-28	45.500	45.600	45.350	45.600	43.489	28,000
2022-11-25	45.950	46.000	45.800	45.800	43.680	24,000
2022-11-24	45.600	45.900	45.600	45.900	43.775	63,000
2022-11-23	45.400	45.700	45.400	45.600	43.489	43,000
2022-11-22	45.450	45.450	45.300	45.300	43.203	35,000
2022-11-21	45.300	45.450	45.300	45.450	43.346	20,000
2022-11-18	45.200	45.550	45.200	45.500	43.394	16,400
2022-11-17	45.400	45.550	45.350	45.550	43.441	9,270
2022-11-16	45.600	45.800	45.250	45.250	43.155	50,169
2022-11-15	45.550	45.800	45.500	45.800	43.680	31,800
2022-11-14	45.500	45.900	45.450	45.700	43.584	60,000
2022-11-11	45.400	45.750	45.400	45.500	43.394	62,166
2022-11-10	45.400	45.400	45.350	45.350	43.251	9,100
2022-11-09	45.300	45.450	45.250	45.400	43.298	43,034
2022-11-08	45.150	45.250	45.100	45.200	43.107	31,334
2022-11-07	45.250	45.300	45.050	45.100	43.012	22,529

← NewerPage 16 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.