CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	46.900	47.300	46.350	47.300	42.739	54,100
2022-05-16	46.400	46.900	46.400	46.900	42.377	68,100
2022-05-13	46.300	46.650	46.100	46.400	41.925	77,061
2022-05-12	46.800	46.800	46.300	46.300	41.835	161,339
2022-05-11	47.150	47.400	47.150	47.200	42.648	75,100
2022-05-10	47.200	47.400	47.050	47.200	42.648	137,100
2022-05-09	47.750	47.750	47.100	47.200	42.648	99,100
2022-05-06	47.300	47.900	47.300	47.750	43.145	61,000
2022-05-05	48.250	48.250	47.650	48.150	43.507	71,097
2022-05-04	47.850	48.200	47.600	48.150	43.507	53,020
2022-05-03	47.000	47.950	47.000	47.850	43.235	108,100
2022-04-29	47.100	47.400	47.100	47.300	42.739	54,004
2022-04-28	47.100	47.100	46.800	47.050	42.513	21,100
2022-04-27	46.600	47.150	46.300	47.000	42.467	142,134
2022-04-26	46.700	46.950	46.700	46.800	42.287	48,145
2022-04-25	47.750	47.750	46.700	46.700	42.196	189,668
2022-04-22	47.800	47.800	47.500	47.750	43.145	57,250
2022-04-21	48.000	48.200	48.000	48.000	43.371	13,425
2022-04-20	47.900	48.200	47.550	48.000	43.371	70,071
2022-04-19	47.700	48.000	47.700	47.900	43.281	106,000
2022-04-18	48.100	48.100	47.700	47.700	43.100	143,209
2022-04-15	48.700	48.700	48.100	48.100	43.461	189,545
2022-04-14	48.750	49.000	48.700	48.750	44.049	165,488
2022-04-13	48.600	48.850	48.450	48.800	44.094	104,300
2022-04-12	48.550	48.600	48.250	48.600	43.913	118,057
2022-04-11	48.750	49.200	48.600	48.600	43.913	217,205
2022-04-08	48.050	48.750	48.000	48.650	43.958	257,183
2022-04-07	47.850	48.400	47.850	47.950	43.326	217,210
2022-04-06	47.500	47.900	47.500	47.800	43.190	84,298
2022-04-01	47.700	47.750	47.500	47.700	43.100	68,020
2022-03-31	47.800	47.800	47.600	47.700	43.100	54,759
2022-03-30	47.550	47.800	47.400	47.800	43.190	109,802
2022-03-29	47.350	47.600	47.250	47.550	42.964	45,600
2022-03-28	47.100	47.400	47.100	47.350	42.784	52,067
2022-03-25	47.400	47.500	47.350	47.500	42.919	79,400
2022-03-24	47.450	47.500	47.350	47.350	42.784	178,524
2022-03-23	47.500	47.500	47.350	47.400	42.829	157,179
2022-03-22	47.200	47.400	47.150	47.400	42.829	65,660
2022-03-21	47.300	47.300	47.150	47.200	42.648	57,133
2022-03-18	47.250	47.300	47.000	47.200	42.648	63,301
2022-03-17	46.950	47.400	46.950	47.150	42.603	107,078
2022-03-16	46.850	46.900	46.400	46.900	42.377	89,744
2022-03-15	46.900	46.900	46.650	46.700	42.196	52,174
2022-03-14	47.100	47.100	46.700	47.000	42.467	74,693
2022-03-11	47.000	47.150	46.950	47.150	42.603	52,067
2022-03-10	47.800	47.800	46.850	47.100	42.558	118,600
2022-03-09	46.350	47.300	46.350	47.200	42.648	238,410
2022-03-08	46.500	46.700	46.300	46.300	41.835	171,038
2022-03-07	47.000	47.300	46.250	46.900	42.377	189,301
2022-03-04	46.700	47.750	46.450	47.450	42.874	180,100
2022-03-03	46.950	47.600	46.950	47.600	43.010	231,040
2022-03-02	46.650	46.950	46.450	46.900	42.377	123,644
2022-03-01	46.150	46.700	46.150	46.650	42.151	182,896
2022-02-25	45.200	46.300	45.200	46.000	41.564	356,566
2022-02-24	45.100	45.400	45.000	45.100	40.751	67,000
2022-02-23	45.050	45.300	45.050	45.150	40.796	47,002
2022-02-22	45.350	45.350	45.000	45.050	40.705	90,000
2022-02-21	45.350	45.400	45.350	45.350	40.977	45,394
2022-02-18	45.100	45.350	45.100	45.350	40.977	37,150
2022-02-17	44.950	45.450	44.950	45.200	40.841	77,210

← NewerPage 19 of 21 · 1,222 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.