CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	70.900	71.300	70.800	71.000	71.000	44,046
2026-01-19	70.700	71.500	70.700	71.300	71.300	113,100
2026-01-16	71.800	72.400	71.300	71.300	71.300	88,016
2026-01-15	71.900	72.300	71.500	71.800	71.800	72,019
2026-01-14	71.400	72.200	71.200	71.900	71.900	175,516
2026-01-13	71.300	71.600	70.900	71.000	71.000	90,009
2026-01-12	70.600	71.200	70.400	71.000	71.000	128,503
2026-01-09	70.100	70.500	70.000	70.200	70.200	42,058
2026-01-08	70.000	70.400	70.000	70.200	70.200	54,081
2026-01-07	70.000	70.100	69.800	69.900	69.900	90,094
2026-01-06	70.200	70.300	69.800	69.900	69.900	107,067
2026-01-05	70.200	70.400	70.100	70.100	70.100	74,333
2026-01-02	70.400	70.400	70.000	70.200	70.200	52,552
2025-12-31	70.400	70.500	70.200	70.300	70.300	67,250
2025-12-30	70.800	70.800	70.400	70.400	70.400	42,000
2025-12-29	70.100	71.000	70.000	70.800	70.800	76,000
2025-12-26	70.000	70.400	70.000	70.100	70.100	51,248
2025-12-24	70.100	70.200	70.000	70.000	70.000	80,189
2025-12-23	70.300	70.400	70.100	70.100	70.100	87,378
2025-12-22	70.600	70.600	70.200	70.300	70.300	60,043
2025-12-19	70.300	70.400	70.100	70.300	70.300	75,017
2025-12-18	70.600	70.900	70.300	70.300	70.300	38,000
2025-12-17	71.100	71.100	70.400	70.600	70.600	75,100
2025-12-16	70.400	70.900	70.400	70.800	70.800	96,000
2025-12-15	70.800	71.100	70.600	70.900	70.900	54,050
2025-12-12	71.800	71.800	70.900	70.900	70.900	66,456
2025-12-11	71.200	71.500	71.000	71.100	71.100	42,054
2025-12-10	71.100	71.800	71.100	71.400	71.400	132,043
2025-12-09	72.000	72.100	71.500	71.500	71.500	51,500
2025-12-08	72.000	72.200	71.600	72.000	72.000	73,095
2025-12-05	71.300	72.000	71.100	71.600	71.600	82,066
2025-12-04	70.900	71.400	70.900	71.400	71.400	56,300
2025-12-03	71.000	71.000	70.700	70.800	70.800	41,014
2025-12-02	71.000	71.300	70.800	70.900	70.900	39,043
2025-12-01	70.900	71.200	70.700	70.800	70.800	47,084
2025-11-28	71.200	71.500	70.800	71.200	71.200	80,582
2025-11-27	71.500	71.700	71.100	71.300	71.300	102,092
2025-11-26	72.100	72.600	71.600	71.700	71.700	158,084
2025-11-25	72.600	72.600	71.900	71.900	71.900	82,042
2025-11-24	72.300	72.800	72.200	72.600	72.600	117,000
2025-11-21	72.300	72.300	71.700	71.900	71.900	276,145
2025-11-20	71.200	72.100	71.000	72.000	72.000	233,970
2025-11-19	70.500	71.300	70.100	70.500	70.500	265,043
2025-11-18	70.100	71.000	70.000	70.100	70.100	207,500
2025-11-17	69.700	70.600	69.700	70.100	70.100	245,343
2025-11-14	70.400	70.400	69.600	69.700	69.700	166,000
2025-11-13	71.000	71.300	70.500	70.500	70.500	109,044
2025-11-12	70.800	71.500	70.700	70.900	70.900	136,570
2025-11-11	70.700	71.000	70.600	70.600	70.600	98,049
2025-11-10	71.000	71.100	70.200	70.500	70.500	110,128
2025-11-07	71.400	72.100	71.000	71.000	71.000	253,100
2025-11-06	70.200	71.500	70.200	71.200	71.200	180,094
2025-11-05	69.600	70.200	69.300	70.100	70.100	154,002
2025-11-04	70.700	71.000	69.700	69.700	69.700	128,000
2025-11-03	70.400	71.000	70.400	70.500	70.500	111,808
2025-10-31	69.900	70.600	69.700	70.300	70.300	177,043
2025-10-30	69.600	70.500	69.500	69.500	69.500	254,000
2025-10-29	69.700	69.900	69.600	69.600	69.600	69,000
2025-10-28	69.600	69.800	69.400	69.500	69.500	42,000
2025-10-27	69.500	69.900	69.000	69.600	69.600	104,011

← NewerPage 4 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.