CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	69.600	69.900	69.300	69.600	69.600	26,045
2025-10-22	69.200	69.600	69.000	69.600	69.600	60,100
2025-10-21	69.000	69.400	68.700	69.000	69.000	126,000
2025-10-20	69.200	69.200	68.800	68.800	68.800	95,010
2025-10-17	69.000	69.600	69.000	69.400	69.400	122,115
2025-10-16	68.100	69.000	68.100	68.800	68.800	126,450
2025-10-15	68.400	69.100	67.800	67.800	67.800	1,087,044
2025-10-14	68.500	68.800	68.100	68.600	68.600	144,045
2025-10-13	68.100	68.900	67.600	68.500	68.500	191,144
2025-10-09	69.000	69.000	68.000	68.100	68.100	461,568
2025-10-08	70.000	70.000	69.000	69.000	69.000	428,044
2025-10-07	70.700	70.700	70.000	70.100	70.100	311,060
2025-10-03	70.800	71.000	70.600	70.600	70.600	63,000
2025-10-02	71.000	71.400	70.900	70.900	70.900	49,200
2025-10-01	71.100	71.300	70.900	71.300	71.300	56,840
2025-09-30	71.900	71.900	71.000	71.400	71.400	60,433
2025-09-29	71.100	71.100	71.100	71.100	71.100	0
2025-09-26	71.100	71.200	70.800	71.100	71.100	65,681
2025-09-25	71.200	71.300	71.100	71.200	71.200	57,073
2025-09-24	71.000	71.200	70.700	71.200	71.200	41,763
2025-09-23	70.800	71.300	70.800	71.000	71.000	54,051
2025-09-22	71.200	71.200	70.900	70.900	70.900	35,043
2025-09-19	71.500	71.500	70.600	71.100	71.100	105,800
2025-09-18	70.600	71.500	70.500	71.200	71.200	103,043
2025-09-17	71.000	71.000	70.500	70.500	70.500	101,159
2025-09-16	71.300	71.300	70.700	70.800	70.800	101,000
2025-09-15	71.600	71.700	71.100	71.200	71.200	52,100
2025-09-12	71.300	71.700	71.000	71.600	71.600	66,101
2025-09-11	70.800	71.300	70.800	71.300	71.300	123,043
2025-09-10	71.900	71.900	71.300	71.500	71.500	185,245
2025-09-09	72.000	72.200	71.800	71.900	71.900	52,200
2025-09-08	71.800	72.000	71.600	71.700	71.700	41,300
2025-09-05	72.000	72.000	71.800	72.000	72.000	55,300
2025-09-04	72.000	72.200	72.000	72.000	72.000	38,000
2025-09-03	71.800	72.000	71.500	71.800	71.800	55,113
2025-09-02	71.600	71.900	71.500	71.600	71.600	52,000
2025-09-01	72.300	72.300	71.600	71.600	71.600	102,157
2025-08-29	72.400	72.400	71.800	71.900	71.900	50,000
2025-08-28	71.800	72.200	71.600	72.000	72.000	63,100
2025-08-27	71.700	72.200	71.700	71.800	71.800	116,150
2025-08-26	72.000	72.100	71.700	71.800	71.800	58,200
2025-08-25	72.200	72.400	72.000	72.100	72.100	38,000
2025-08-22	72.100	72.300	71.800	71.800	71.800	82,063
2025-08-21	72.600	72.600	72.300	72.400	72.400	55,407
2025-08-20	72.400	72.400	71.700	72.100	72.100	95,000
2025-08-19	71.900	72.500	71.800	72.200	72.200	72,652
2025-08-18	72.100	72.600	71.900	72.300	72.300	66,166
2025-08-15	71.800	72.800	71.600	72.500	72.500	120,000
2025-08-14	72.500	72.500	72.000	72.400	72.400	158,278
2025-08-13	73.200	73.200	72.300	72.300	72.300	129,527
2025-08-12	74.200	74.200	72.500	72.500	72.500	524,700
2025-08-11	74.700	74.700	73.800	74.400	74.400	86,061
2025-08-08	74.200	74.900	74.100	74.300	74.300	163,042
2025-08-07	73.900	75.000	73.900	74.500	74.500	162,000
2025-08-06	74.300	74.300	73.500	73.800	73.800	66,071
2025-08-05	73.600	74.000	73.300	74.000	74.000	121,042
2025-08-04	73.000	73.400	72.500	73.400	73.400	119,258
2025-08-01	71.900	73.000	71.900	73.000	73.000	84,634
2025-07-31	72.200	72.900	71.900	72.900	72.900	67,139
2025-07-30	71.700	72.400	71.500	72.100	72.100	141,190

← NewerPage 5 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.