CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	73.000	73.400	72.700	73.000	73.000	100,052
2025-05-05	73.000	73.500	72.100	72.600	72.600	253,010
2025-05-02	72.600	73.800	72.000	72.900	72.900	407,121
2025-04-30	71.400	72.300	71.400	71.900	71.900	261,057
2025-04-29	71.100	71.500	70.800	71.400	71.400	112,543
2025-04-28	70.500	71.200	70.400	70.800	70.800	96,015
2025-04-25	70.800	70.800	69.800	70.000	70.000	121,093
2025-04-24	69.200	70.600	69.200	70.000	70.000	103,292
2025-04-23	69.800	69.800	68.600	69.200	69.200	123,045
2025-04-22	68.500	69.500	67.900	68.400	68.400	217,250
2025-04-21	68.100	68.800	67.900	68.300	68.300	150,500
2025-04-18	68.800	68.800	68.100	68.100	68.100	167,000
2025-04-17	67.900	68.800	67.900	68.500	68.500	100,000
2025-04-16	68.500	68.900	67.800	67.800	67.800	148,004
2025-04-15	68.200	69.000	67.600	68.300	68.300	164,010
2025-04-14	68.100	68.600	67.300	67.500	67.500	204,000
2025-04-11	69.100	69.300	66.300	68.100	68.100	362,109
2025-04-10	68.300	69.500	67.200	69.100	69.100	466,066
2025-04-09	67.000	67.200	63.700	63.800	63.800	469,546
2025-04-08	66.000	67.900	65.800	67.200	67.200	412,139
2025-04-07	64.200	67.000	64.100	66.000	66.000	590,455
2025-04-02	71.400	71.400	71.000	71.100	71.100	85,105
2025-04-01	70.700	71.600	70.700	71.200	71.200	273,044
2025-03-31	70.500	70.900	69.200	70.000	70.000	272,278
2025-03-28	71.500	71.500	70.400	70.900	70.900	165,076
2025-03-27	71.600	71.700	71.200	71.500	71.500	89,043
2025-03-26	71.700	71.700	71.300	71.600	71.600	52,145
2025-03-25	71.800	71.800	71.200	71.200	71.200	71,200
2025-03-24	71.500	71.900	71.400	71.800	71.800	80,082
2025-03-21	71.500	71.800	71.100	71.400	71.400	123,143
2025-03-20	71.900	71.900	71.000	71.500	71.500	124,100
2025-03-19	71.500	71.500	70.900	71.500	71.500	134,250
2025-03-18	71.500	71.800	71.300	71.300	71.300	85,543
2025-03-17	70.600	71.400	70.500	71.300	71.300	89,699
2025-03-14	70.700	71.000	70.200	70.600	70.600	168,000
2025-03-13	71.200	71.400	70.800	70.800	70.800	37,115
2025-03-12	71.000	71.400	70.400	71.100	71.100	133,043
2025-03-11	70.700	71.400	70.500	71.400	71.400	125,043
2025-03-10	71.500	71.900	70.900	71.700	71.700	143,000
2025-03-07	71.800	71.800	71.000	71.300	71.300	146,992
2025-03-06	70.900	71.800	70.500	71.800	71.800	134,500
2025-03-05	70.900	71.600	70.500	71.100	71.100	307,141
2025-03-04	70.800	71.300	70.400	71.300	71.300	164,038
2025-03-03	71.100	71.500	70.200	71.500	71.500	201,083
2025-02-27	71.000	72.000	70.600	70.900	70.900	322,750
2025-02-26	70.600	70.600	70.000	70.200	70.200	88,000
2025-02-25	69.800	70.800	69.300	70.300	70.300	164,062
2025-02-24	70.400	70.600	69.900	70.300	70.300	88,043
2025-02-21	70.100	71.000	70.000	70.500	70.500	93,101
2025-02-20	70.900	71.000	69.900	70.100	70.100	71,005
2025-02-19	70.000	71.000	70.000	70.500	70.500	150,807
2025-02-18	69.100	70.000	69.100	70.000	70.000	117,050
2025-02-17	68.900	69.400	68.500	69.100	69.100	104,020
2025-02-14	68.300	68.600	67.900	68.600	68.600	57,227
2025-02-13	68.500	68.500	67.600	68.300	68.300	73,643
2025-02-12	67.900	68.200	67.600	67.900	67.900	39,045
2025-02-11	68.600	68.600	67.600	67.800	67.800	87,025
2025-02-10	67.700	69.000	67.700	68.000	68.000	193,218
2025-02-07	67.300	67.800	66.900	67.500	67.500	62,045
2025-02-06	66.600	67.400	66.600	67.000	67.000	35,000

← NewerPage 7 of 21 · 1,216 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.