CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	71.700	72.400	71.500	72.100	72.100	141,190
2025-07-29	71.900	71.900	71.500	71.700	71.700	46,200
2025-07-28	71.300	72.100	71.300	72.100	72.100	80,075
2025-07-25	71.100	71.600	71.000	71.400	71.400	65,042
2025-07-24	71.700	71.800	70.800	71.000	71.000	74,403
2025-07-23	70.800	71.700	70.800	71.700	71.700	86,042
2025-07-22	71.100	71.600	70.300	70.400	70.400	154,080
2025-07-21	70.800	71.400	70.800	71.100	71.100	88,044
2025-07-18	71.100	71.200	70.500	70.900	70.900	94,043
2025-07-17	72.000	72.000	70.800	70.800	70.800	190,293
2025-07-16	70.200	72.000	70.200	72.000	72.000	532,130
2025-07-15	74.400	74.500	73.700	74.100	70.100	529,400
2025-07-14	74.500	75.000	74.200	74.400	70.384	274,042
2025-07-11	75.300	75.500	74.400	74.500	70.478	500,606
2025-07-10	76.000	76.300	75.600	75.700	71.614	177,006
2025-07-09	76.200	76.600	75.700	75.900	75.900	129,045
2025-07-08	76.700	76.700	75.400	76.300	76.300	189,500
2025-07-07	75.800	76.100	75.500	75.700	75.700	72,040
2025-07-04	76.100	77.000	75.600	76.100	76.100	71,023
2025-07-03	76.300	76.500	75.400	76.000	76.000	149,140
2025-07-02	76.700	76.900	76.400	76.400	76.400	50,000
2025-07-01	76.300	76.800	76.100	76.600	76.600	162,001
2025-06-30	75.500	75.800	75.200	75.200	75.200	73,040
2025-06-27	75.400	75.900	75.300	75.500	75.500	78,006
2025-06-26	74.800	76.000	74.800	75.600	75.600	138,006
2025-06-25	74.300	75.200	74.300	74.800	74.800	77,041
2025-06-24	74.300	74.500	73.900	74.300	74.300	78,002
2025-06-23	74.500	74.500	73.500	73.600	73.600	186,100
2025-06-20	75.500	75.500	73.800	74.500	74.500	293,044
2025-06-19	76.100	76.600	75.300	75.400	75.400	191,000
2025-06-18	76.500	77.700	76.100	76.700	76.700	207,365
2025-06-17	76.100	76.700	76.100	76.600	76.600	153,050
2025-06-16	76.500	76.500	75.300	75.700	75.700	136,234
2025-06-13	75.600	76.700	75.600	75.600	75.600	184,150
2025-06-12	76.200	77.000	75.700	76.400	76.400	171,840
2025-06-11	77.000	77.000	75.500	76.400	76.400	349,810
2025-06-10	77.900	78.600	77.500	77.900	77.900	269,105
2025-06-09	77.700	77.800	77.000	77.400	77.400	109,000
2025-06-06	78.200	78.200	76.800	77.000	77.000	204,262
2025-06-05	78.700	79.000	78.000	78.300	78.300	99,039
2025-06-04	78.800	79.000	78.400	78.600	78.600	75,003
2025-06-03	78.500	78.800	77.900	78.500	78.500	81,039
2025-06-02	76.500	78.400	76.500	77.900	77.900	153,012
2025-05-29	79.400	79.500	77.600	78.000	78.000	248,094
2025-05-28	79.800	79.900	78.700	79.100	79.100	341,089
2025-05-27	79.700	80.300	78.600	79.600	79.600	254,010
2025-05-26	79.100	80.100	79.100	80.100	80.100	163,038
2025-05-23	81.300	81.300	79.400	79.400	79.400	183,200
2025-05-22	79.900	82.000	79.900	81.300	81.300	443,538
2025-05-21	80.200	80.300	79.400	79.900	79.900	149,453
2025-05-20	80.300	80.300	79.400	79.700	79.700	125,038
2025-05-19	79.700	80.500	79.700	80.200	80.200	243,088
2025-05-16	79.600	80.500	79.600	79.600	79.600	149,000
2025-05-15	79.200	79.800	78.500	79.800	79.800	165,200
2025-05-14	80.400	80.400	77.900	79.300	79.300	472,020
2025-05-13	79.500	80.900	78.300	79.600	79.600	790,659
2025-05-12	75.800	78.000	75.700	77.800	77.800	421,144
2025-05-09	75.200	75.600	74.600	75.600	75.600	221,844
2025-05-08	74.600	75.500	74.500	75.500	75.500	280,830
2025-05-07	74.600	74.600	73.500	74.200	74.200	176,513

← NewerPage 6 of 21 · 1,221 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.