CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	66.900	67.100	66.400	66.800	66.800	52,000
2025-02-04	67.000	67.300	66.300	66.700	66.700	95,015
2025-02-03	67.000	67.000	66.300	66.600	66.600	99,065
2025-01-22	67.500	67.500	66.700	67.200	67.200	65,000
2025-01-21	67.100	67.500	67.100	67.200	67.200	49,000
2025-01-20	66.600	67.000	66.500	66.900	66.900	49,100
2025-01-17	67.400	67.400	66.600	66.600	66.600	59,000
2025-01-16	67.000	67.200	66.700	66.800	66.800	50,400
2025-01-15	66.600	66.600	66.100	66.300	66.300	31,000
2025-01-14	66.500	66.700	66.100	66.300	66.300	40,000
2025-01-13	66.600	66.700	66.000	66.500	66.500	138,627
2025-01-10	65.900	66.500	65.900	66.200	66.200	100,000
2025-01-09	66.000	66.500	65.900	65.900	65.900	95,000
2025-01-08	66.900	66.900	66.300	66.300	66.300	96,211
2025-01-07	67.700	67.700	66.400	66.400	66.400	56,375
2025-01-06	67.500	67.600	67.200	67.500	67.500	77,155
2025-01-03	67.200	67.500	66.900	67.100	67.100	43,054
2025-01-02	66.800	67.300	66.500	67.100	67.100	64,300
2024-12-31	67.100	67.100	66.800	67.100	67.100	40,000
2024-12-30	67.500	67.500	67.100	67.200	67.200	18,000
2024-12-27	67.600	67.600	67.100	67.300	67.300	21,000
2024-12-26	67.500	67.500	67.200	67.400	67.400	21,033
2024-12-25	67.400	67.500	66.900	67.200	67.200	59,786
2024-12-24	67.200	67.500	67.000	67.200	67.200	37,056
2024-12-23	66.600	67.300	66.500	67.200	67.200	54,064
2024-12-20	66.200	67.000	66.200	66.500	66.500	62,318
2024-12-19	66.600	67.300	66.400	66.400	66.400	55,020
2024-12-18	66.600	67.300	66.600	66.900	66.900	52,000
2024-12-17	66.600	67.000	66.400	66.800	66.800	41,050
2024-12-16	67.200	67.200	66.400	66.400	66.400	57,435
2024-12-13	67.100	67.100	66.500	66.700	66.700	89,100
2024-12-12	67.600	67.800	67.400	67.400	67.400	45,100
2024-12-11	67.500	67.500	66.900	67.400	67.400	42,000
2024-12-10	67.300	67.800	67.100	67.500	67.500	52,020
2024-12-09	66.500	67.500	66.500	66.800	66.800	83,050
2024-12-06	66.400	66.900	66.400	66.500	66.500	52,313
2024-12-05	66.400	66.600	66.300	66.500	66.500	40,020
2024-12-04	66.300	66.800	66.100	66.500	66.500	50,300
2024-12-03	66.300	66.700	66.300	66.300	66.300	57,045
2024-12-02	66.500	67.000	66.300	66.300	66.300	54,053
2024-11-29	66.000	66.500	65.500	66.500	66.500	60,000
2024-11-28	66.600	66.600	66.200	66.500	66.500	27,204
2024-11-27	67.300	67.300	66.600	66.800	66.800	32,005
2024-11-26	66.700	68.000	66.700	67.500	67.500	63,200
2024-11-25	67.000	67.100	66.800	67.100	67.100	75,015
2024-11-22	66.200	66.800	66.200	66.500	66.500	40,010
2024-11-21	66.700	66.700	66.200	66.200	66.200	30,000
2024-11-20	66.700	66.700	66.700	66.700	66.700	40,988
2024-11-19	66.100	66.700	66.100	66.300	66.300	54,000
2024-11-18	66.100	66.400	66.100	66.100	66.100	56,250
2024-11-15	65.500	66.400	65.500	66.100	66.100	64,046
2024-11-14	66.200	66.400	65.700	65.700	65.700	132,945
2024-11-13	66.600	67.000	66.600	66.600	66.600	68,085
2024-11-12	66.900	67.200	66.400	67.000	67.000	145,006
2024-11-11	67.300	67.300	67.000	67.100	67.100	57,251
2024-11-08	67.800	68.400	67.300	67.300	67.300	52,078
2024-11-07	67.100	68.500	67.100	67.800	67.800	78,000
2024-11-06	67.600	68.200	67.600	67.600	67.600	37,250
2024-11-05	68.000	68.200	67.600	67.600	67.600	42,122
2024-11-04	68.800	68.800	67.900	67.900	67.900	54,046

← NewerPage 8 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.