CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	70.200	70.200	69.800	69.900	69.900	19,200
2026-04-27	69.600	70.000	69.300	69.800	69.800	82,300
2026-04-24	69.700	70.100	69.700	69.900	69.900	38,278
2026-04-23	70.300	70.300	69.500	70.100	70.100	164,000
2026-04-22	70.800	70.900	70.500	70.600	70.600	31,000
2026-04-21	71.000	71.000	70.300	70.600	70.600	88,598
2026-04-20	70.500	71.000	70.500	70.800	70.800	95,000
2026-04-17	70.900	71.200	70.800	71.100	71.100	98,590
2026-04-16	70.800	70.900	70.500	70.900	70.900	64,200
2026-04-15	70.900	71.000	70.500	70.700	70.700	72,050
2026-04-14	70.400	71.000	70.400	70.900	70.900	45,200
2026-04-13	70.800	70.800	70.400	70.400	70.400	24,200
2026-04-10	70.700	71.200	70.600	71.000	71.000	61,000
2026-04-09	70.900	71.000	70.600	70.700	70.700	32,043
2026-04-08	70.200	71.000	70.000	71.000	71.000	102,000
2026-04-07	70.500	70.500	70.100	70.100	70.100	23,044
2026-04-02	70.100	70.500	70.100	70.300	70.300	24,043
2026-04-01	70.000	71.200	70.000	70.300	70.300	70,167
2026-03-31	69.700	70.000	69.700	70.000	70.000	61,072
2026-03-30	69.700	70.400	69.700	70.000	70.000	49,000
2026-03-27	70.300	70.500	70.300	70.400	70.400	16,043
2026-03-26	71.100	71.100	70.200	70.600	70.600	37,050
2026-03-25	71.500	71.500	70.100	70.600	70.600	59,000
2026-03-24	69.700	70.000	69.500	69.900	69.900	61,527
2026-03-23	69.100	69.900	69.000	69.200	69.200	177,552
2026-03-20	69.900	70.300	69.900	70.000	70.000	99,000
2026-03-19	70.100	71.400	70.000	70.100	70.100	105,530
2026-03-18	70.700	70.700	70.500	70.600	70.600	45,000
2026-03-17	70.000	70.700	69.900	70.700	70.700	52,100
2026-03-16	70.200	70.200	69.800	70.000	70.000	67,000
2026-03-13	69.600	70.600	69.600	70.000	70.000	105,768
2026-03-12	70.200	70.500	70.100	70.100	70.100	121,276
2026-03-11	70.700	71.100	70.600	70.800	70.800	63,367
2026-03-10	70.800	70.800	70.400	70.600	70.600	76,277
2026-03-09	70.000	70.600	69.700	70.100	70.100	218,608
2026-03-06	70.500	72.100	70.300	72.000	72.000	131,020
2026-03-05	71.000	71.300	70.600	70.900	70.900	54,000
2026-03-04	71.200	71.200	70.600	70.600	70.600	173,043
2026-03-03	71.900	72.400	71.300	71.800	71.800	93,143
2026-03-02	71.800	72.600	71.800	72.400	72.400	228,092
2026-02-26	71.300	72.100	71.200	72.000	72.000	174,568
2026-02-25	71.200	71.200	70.600	70.900	70.900	83,265
2026-02-24	71.000	71.000	70.600	70.900	70.900	67,464
2026-02-23	69.900	71.000	69.900	70.700	70.700	150,000
2026-02-11	69.300	70.300	69.300	70.100	70.100	114,289
2026-02-10	69.300	69.300	68.900	69.100	69.100	144,074
2026-02-09	69.600	69.600	69.200	69.300	69.300	77,000
2026-02-06	69.200	69.500	69.200	69.300	69.300	96,000
2026-02-05	69.600	70.000	69.600	69.700	69.700	30,090
2026-02-04	69.300	69.800	69.200	69.600	69.600	34,000
2026-02-03	69.500	69.800	69.400	69.500	69.500	69,096
2026-02-02	70.000	70.000	69.100	69.300	69.300	186,000
2026-01-30	70.200	70.300	69.700	70.100	70.100	194,200
2026-01-29	70.300	70.600	70.100	70.400	70.400	91,099
2026-01-28	70.700	70.700	70.100	70.300	70.300	97,577
2026-01-27	70.500	70.700	70.500	70.500	70.500	20,018
2026-01-26	70.500	71.000	70.500	70.500	70.500	46,200
2026-01-23	70.500	70.800	70.400	70.500	70.500	37,616
2026-01-22	70.600	70.700	70.400	70.400	70.400	87,000
2026-01-21	70.600	70.800	70.300	70.500	70.500	109,174

← NewerPage 3 of 21 · 1,220 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.