CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	68.100	68.300	67.200	68.200	68.200	91,050
2024-10-30	67.700	68.200	67.700	67.700	67.700	44,045
2024-10-29	68.700	68.700	67.500	67.500	67.500	107,145
2024-10-28	69.200	69.500	68.300	68.600	68.600	66,097
2024-10-25	68.000	69.200	68.000	69.100	69.100	172,265
2024-10-24	67.800	68.400	67.300	68.000	68.000	157,053
2024-10-23	68.000	68.700	67.600	67.800	67.800	116,020
2024-10-22	67.900	68.400	67.700	68.200	68.200	73,000
2024-10-21	68.000	68.800	67.700	68.300	68.300	165,307
2024-10-18	67.300	68.100	67.200	67.400	67.400	113,082
2024-10-17	67.500	68.200	66.800	67.300	67.300	402,029
2024-10-16	65.400	69.200	65.400	69.200	69.200	1,114,484
2024-10-15	65.300	66.400	65.300	65.600	65.600	108,835
2024-10-14	65.900	66.600	65.300	65.300	65.300	154,611
2024-10-11	65.800	66.500	65.800	65.900	65.900	116,000
2024-10-09	66.600	66.600	65.800	65.900	65.900	71,006
2024-10-08	67.500	67.500	66.100	66.200	66.200	132,805
2024-10-07	66.000	68.200	66.000	67.500	67.500	461,342
2024-10-04	66.200	66.200	65.400	65.700	65.700	73,137
2024-10-01	66.200	66.200	65.800	65.800	65.800	39,050
2024-09-30	66.300	66.600	66.100	66.200	66.200	61,002
2024-09-27	66.200	66.500	66.000	66.300	66.300	109,001
2024-09-26	65.800	66.300	65.800	66.000	66.000	121,202
2024-09-25	65.500	65.700	65.100	65.400	65.400	143,000
2024-09-24	64.800	65.300	64.800	64.900	64.900	30,000
2024-09-23	65.300	65.700	64.900	64.900	64.900	98,015
2024-09-20	65.500	65.500	64.700	65.100	65.100	130,628
2024-09-19	64.500	64.800	64.400	64.700	64.700	95,325
2024-09-18	64.700	64.700	64.100	64.400	64.400	73,300
2024-09-16	64.000	64.700	64.000	64.600	64.600	69,371
2024-09-13	63.400	64.200	63.400	63.700	63.700	65,200
2024-09-12	63.000	64.200	62.900	63.800	63.800	73,313
2024-09-11	63.200	63.600	62.700	62.900	62.900	135,100
2024-09-10	63.300	64.100	63.200	63.200	63.200	101,225
2024-09-09	62.800	63.100	62.500	63.000	63.000	211,120
2024-09-06	63.500	64.300	62.700	63.600	63.600	140,606
2024-09-05	64.300	64.800	63.600	63.600	63.600	185,288
2024-09-04	64.600	65.500	63.600	64.300	64.300	439,065
2024-09-03	65.300	66.100	65.300	65.500	65.500	96,000
2024-09-02	65.500	66.200	65.500	65.500	65.500	140,297
2024-08-30	65.900	66.600	65.900	66.200	66.200	107,050
2024-08-29	66.100	66.400	65.800	66.100	66.100	115,527
2024-08-28	66.400	66.600	66.200	66.400	66.400	68,102
2024-08-27	66.200	66.500	66.200	66.300	66.300	78,000
2024-08-26	66.200	67.000	66.200	66.500	66.500	142,000
2024-08-23	65.600	66.400	65.500	66.200	66.200	69,135
2024-08-22	66.200	66.500	66.000	66.200	66.200	64,020
2024-08-21	66.300	66.300	65.100	66.200	66.200	142,439
2024-08-20	66.400	66.400	65.200	65.200	65.200	163,249
2024-08-19	66.000	66.700	65.600	66.000	66.000	94,033
2024-08-16	66.100	66.800	66.000	66.000	66.000	125,427
2024-08-15	66.100	67.600	65.800	65.900	65.900	176,210
2024-08-14	66.800	67.400	66.300	66.500	66.500	108,450
2024-08-13	67.500	68.200	66.400	66.800	66.800	212,194
2024-08-12	66.600	68.000	66.200	67.500	67.500	452,034
2024-08-09	65.400	66.700	65.300	66.000	66.000	351,051
2024-08-08	64.500	66.000	63.900	65.000	65.000	515,167
2024-08-07	64.300	65.800	64.300	64.700	64.700	342,577
2024-08-06	65.200	66.300	62.000	64.300	64.300	650,156
2024-08-05	67.200	67.300	64.500	64.900	64.900	843,227

← NewerPage 9 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.