Chung Tai Resource Technology Corp.(TW:6923)
NT$68.00+0.20 (+0.29%)
TW:6923
Chung Tai Resource Technology Corp. historical prices
NT$68.00
At close:+0.20 (+0.29%)
Chung Tai Resource Technology Corp. (6923) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 67.50 | 68.00 | 67.00 | 68.00 | 68.00 | +0.29% | 37,120 | 0.75 |
| Nov 10, 2026 | 67.50 | 69.30 | 67.00 | 67.80 | 67.80 | +2.73% | 27,168 | 0.54 |
| Nov 09, 2026 | 69.50 | 69.50 | 66.00 | 66.70 | 66.70 | +1.06% | 46,536 | 0.92 |
| Nov 06, 2026 | 66.50 | 67.20 | 63.40 | 66.00 | 66.00 | -1.79% | 167,389 | 3.41 |
| Nov 05, 2026 | 68.20 | 69.60 | 66.80 | 67.20 | 67.20 | -3.17% | 68,518 | 1.39 |
| Nov 04, 2026 | 70.00 | 70.80 | 68.50 | 69.40 | 69.40 | -0.86% | 108,105 | 2.20 |
| Nov 03, 2026 | 71.00 | 71.00 | 69.50 | 70.00 | 70.00 | -1.41% | 68,427 | 1.39 |
| Nov 02, 2026 | 70.60 | 71.20 | 70.60 | 71.00 | 71.00 | +0.57% | 5,345 | 0.11 |
| Oct 30, 2026 | 72.20 | 73.20 | 70.30 | 70.60 | 70.60 | -1.26% | 41,424 | 0.81 |
| Oct 29, 2026 | 71.40 | 71.50 | 70.60 | 71.50 | 71.50 | +0.28% | 18,519 | 0.36 |
| Oct 28, 2026 | 71.20 | 71.30 | 71.00 | 71.30 | 71.30 | +0.14% | 19,657 | 0.37 |
| Oct 27, 2026 | 70.90 | 71.30 | 70.80 | 71.20 | 71.20 | -0.28% | 20,944 | 0.38 |
| Oct 26, 2026 | 71.40 | 72.10 | 70.90 | 71.40 | 71.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 71.40 | 72.10 | 70.90 | 71.40 | 71.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.10 | 72.10 | 70.90 | 71.40 | 71.40 | +0.14% | 43,215 | 0.71 |
| Oct 21, 2026 | 71.00 | 71.50 | 70.70 | 71.30 | 71.30 | -0.14% | 87,000 | 1.43 |
| Oct 20, 2026 | 71.90 | 73.00 | 71.10 | 71.40 | 71.40 | -1.52% | 98,442 | 1.61 |
| Oct 19, 2026 | 72.80 | 72.80 | 71.60 | 72.50 | 72.50 | -0.41% | 51,415 | 0.80 |
| Oct 16, 2026 | 72.50 | 73.40 | 72.50 | 72.80 | 72.80 | -0.41% | 20,604 | 0.32 |
| Oct 15, 2026 | 75.40 | 75.50 | 72.20 | 73.10 | 73.10 | -0.54% | 47,519 | 0.72 |
| Oct 14, 2026 | 72.20 | 73.50 | 72.10 | 73.50 | 73.50 | +0.55% | 25,210 | 0.37 |
| Oct 13, 2026 | 73.20 | 73.20 | 71.50 | 73.10 | 73.10 | -0.68% | 127,108 | 1.82 |
| Oct 12, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | +0.27% | 15,820 | 0.22 |
| Oct 09, 2026 | 73.40 | 73.80 | 73.00 | 73.40 | 73.40 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 73.70 | 73.80 | 73.00 | 73.40 | 73.40 | 0.00% | 54,561 | 0.71 |
| Oct 07, 2026 | 74.10 | 74.10 | 73.40 | 73.40 | 73.40 | -0.27% | 21,799 | 0.28 |
| Oct 06, 2026 | 73.50 | 73.70 | 73.00 | 73.60 | 73.60 | +0.14% | 60,758 | 0.78 |
| Oct 05, 2026 | 74.60 | 75.60 | 73.50 | 73.50 | 73.50 | -1.47% | 81,625 | 1.03 |
| Oct 02, 2026 | 75.00 | 75.00 | 74.50 | 74.60 | 74.60 | -0.53% | 37,762 | 0.44 |
| Oct 01, 2026 | 76.30 | 76.30 | 74.50 | 75.00 | 75.00 | -0.27% | 39,363 | 0.45 |
| Sep 30, 2026 | 76.70 | 76.70 | 74.70 | 75.20 | 75.20 | +0.53% | 47,949 | 0.54 |
| Sep 29, 2026 | 77.20 | 77.20 | 74.70 | 74.80 | 74.80 | -1.45% | 57,356 | 0.64 |
| Sep 28, 2026 | 75.90 | 76.60 | 75.30 | 75.90 | 75.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 75.90 | 76.60 | 75.30 | 75.90 | 75.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 76.60 | 76.60 | 75.30 | 75.90 | 75.90 | -1.04% | 62,772 | 0.67 |
| Sep 23, 2026 | 78.80 | 78.90 | 76.30 | 76.70 | 76.70 | +0.79% | 96,115 | 1.00 |
| Sep 22, 2026 | 76.90 | 76.90 | 75.90 | 76.10 | 76.10 | -0.91% | 48,178 | 0.49 |
| Sep 21, 2026 | 77.40 | 77.90 | 76.40 | 76.80 | 76.80 | -0.13% | 76,257 | 0.78 |
| Sep 18, 2026 | 76.40 | 78.90 | 75.50 | 76.90 | 76.90 | +1.18% | 305,560 | 3.21 |
| Sep 17, 2026 | 76.20 | 76.20 | 75.50 | 76.00 | 76.00 | +0.53% | 42,312 | 0.44 |
| Sep 16, 2026 | 76.20 | 76.20 | 75.60 | 75.60 | 75.60 | -0.53% | 26,388 | 0.27 |
| Sep 15, 2026 | 76.00 | 76.20 | 75.60 | 76.00 | 76.00 | +0.40% | 61,698 | 0.63 |
| Sep 14, 2026 | 76.40 | 76.40 | 75.20 | 75.70 | 75.70 | -0.79% | 34,795 | 0.35 |
| Sep 11, 2026 | 76.50 | 76.60 | 75.20 | 76.30 | 76.30 | -0.26% | 54,408 | 0.53 |
| Sep 10, 2026 | 76.40 | 76.60 | 75.60 | 76.50 | 76.50 | +0.13% | 24,147 | 0.23 |
| Sep 09, 2026 | 76.00 | 76.50 | 75.20 | 76.40 | 76.40 | 0.00% | 36,181 | 0.34 |
| Sep 08, 2026 | 76.60 | 76.70 | 75.90 | 76.40 | 76.40 | -0.26% | 27,811 | 0.26 |
| Sep 07, 2026 | 76.50 | 76.70 | 75.50 | 76.60 | 76.60 | +1.73% | 33,780 | 0.31 |
| Sep 04, 2026 | 74.30 | 75.70 | 74.30 | 75.30 | 75.30 | -0.13% | 16,230 | 0.15 |
| Sep 03, 2026 | 76.00 | 76.00 | 74.80 | 75.40 | 75.40 | 0.00% | 30,359 | 0.27 |
