CHC Resources Corporation(TW:9930)
NT$57.400.00 (0.00%)
TW:9930
CHC Resources Corporation historical prices
NT$57.40
At close:0.00 (0.00%)
CHC Resources Corporation (9930) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 57.20 | 57.60 | 57.10 | 57.40 | 57.40 | +0.00% | 91,303 | 0.81 |
| Nov 10, 2026 | 57.50 | 57.70 | 57.20 | 57.40 | 57.40 | -0.35% | 92,090 | 0.82 |
| Nov 09, 2026 | 57.20 | 58.00 | 57.20 | 57.50 | 57.50 | -0.17% | 85,332 | 0.77 |
| Nov 06, 2026 | 58.40 | 58.40 | 56.60 | 57.60 | 57.60 | -1.37% | 209,740 | 1.92 |
| Nov 05, 2026 | 58.40 | 59.30 | 58.40 | 58.40 | 58.40 | +0.17% | 142,325 | 1.31 |
| Nov 04, 2026 | 58.20 | 58.70 | 58.20 | 58.30 | 58.30 | +0.00% | 123,593 | 1.12 |
| Nov 03, 2026 | 58.40 | 58.80 | 57.90 | 58.30 | 58.30 | -0.68% | 210,079 | 1.94 |
| Nov 02, 2026 | 58.50 | 59.10 | 58.20 | 58.70 | 58.70 | +0.34% | 122,138 | 1.13 |
| Oct 30, 2026 | 58.40 | 58.80 | 58.20 | 58.50 | 58.50 | -0.51% | 110,793 | 1.01 |
| Oct 29, 2026 | 58.50 | 58.80 | 58.30 | 58.80 | 58.80 | -0.17% | 109,643 | 1.00 |
| Oct 28, 2026 | 58.90 | 59.20 | 58.50 | 58.90 | 58.90 | -0.34% | 156,468 | 1.42 |
| Oct 27, 2026 | 59.00 | 59.20 | 58.40 | 59.10 | 59.10 | +0.17% | 221,538 | 2.01 |
| Oct 26, 2026 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 59.00 | 59.20 | 58.60 | 59.00 | 59.00 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.20 | 59.20 | 58.60 | 59.00 | 59.00 | -0.34% | 176,286 | 1.49 |
| Oct 21, 2026 | 59.50 | 59.80 | 58.60 | 59.20 | 59.20 | +0.68% | 183,111 | 1.57 |
| Oct 20, 2026 | 58.30 | 59.00 | 58.30 | 58.80 | 58.80 | +0.17% | 160,153 | 1.38 |
| Oct 19, 2026 | 59.50 | 59.50 | 58.60 | 58.70 | 58.70 | -1.34% | 269,463 | 2.29 |
| Oct 16, 2026 | 60.30 | 60.30 | 59.30 | 59.50 | 59.50 | -0.50% | 88,449 | 0.75 |
| Oct 15, 2026 | 59.90 | 60.40 | 59.50 | 59.80 | 59.80 | +0.00% | 92,006 | 0.77 |
| Oct 14, 2026 | 60.00 | 60.30 | 59.50 | 59.80 | 59.80 | -0.83% | 115,286 | 0.94 |
| Oct 13, 2026 | 58.70 | 60.30 | 58.70 | 60.30 | 60.30 | +2.20% | 181,678 | 1.50 |
| Oct 12, 2026 | 58.50 | 59.00 | 58.10 | 59.00 | 59.00 | +1.03% | 151,126 | 1.23 |
| Oct 09, 2026 | 58.40 | 58.70 | 58.10 | 58.40 | 58.40 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 58.70 | 58.70 | 58.10 | 58.40 | 58.40 | -0.51% | 138,579 | 1.10 |
| Oct 07, 2026 | 58.80 | 58.80 | 58.50 | 58.70 | 58.70 | -0.34% | 122,857 | 0.99 |
| Oct 06, 2026 | 59.40 | 59.40 | 58.80 | 58.90 | 58.90 | -0.84% | 208,161 | 1.68 |
| Oct 05, 2026 | 59.80 | 59.90 | 59.40 | 59.40 | 59.40 | -0.67% | 111,420 | 0.89 |
| Oct 02, 2026 | 60.20 | 60.20 | 59.60 | 59.80 | 59.80 | -0.66% | 99,015 | 0.77 |
| Oct 01, 2026 | 60.10 | 60.20 | 59.90 | 60.20 | 60.20 | +0.00% | 64,545 | 0.49 |
| Sep 30, 2026 | 60.10 | 60.50 | 59.90 | 60.20 | 60.20 | +0.00% | 207,014 | 1.54 |
| Sep 29, 2026 | 60.50 | 60.60 | 60.20 | 60.20 | 60.20 | -0.33% | 99,688 | 0.73 |
| Sep 28, 2026 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 60.40 | 61.00 | 60.40 | 60.40 | 60.40 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 60.80 | 61.00 | 60.40 | 60.40 | 60.40 | -0.66% | 125,755 | 0.91 |
| Sep 23, 2026 | 61.10 | 61.10 | 60.50 | 60.80 | 60.80 | +0.00% | 91,040 | 0.66 |
| Sep 22, 2026 | 61.30 | 61.30 | 60.50 | 60.80 | 60.80 | +0.16% | 137,742 | 1.00 |
| Sep 21, 2026 | 61.30 | 61.30 | 60.60 | 60.70 | 60.70 | -0.98% | 151,501 | 1.08 |
| Sep 18, 2026 | 61.00 | 61.50 | 60.70 | 61.30 | 61.30 | +0.49% | 108,604 | 0.75 |
| Sep 17, 2026 | 60.90 | 61.00 | 60.60 | 61.00 | 61.00 | +0.00% | 115,323 | 0.80 |
| Sep 16, 2026 | 61.20 | 61.20 | 60.70 | 61.00 | 61.00 | +0.00% | 105,470 | 0.74 |
| Sep 15, 2026 | 61.60 | 61.60 | 60.80 | 61.00 | 61.00 | -0.65% | 139,278 | 0.97 |
| Sep 14, 2026 | 61.50 | 61.50 | 61.10 | 61.40 | 61.40 | -0.97% | 180,932 | 1.28 |
| Sep 11, 2026 | 62.20 | 62.20 | 61.70 | 62.00 | 62.00 | -0.32% | 104,736 | 0.74 |
| Sep 10, 2026 | 62.30 | 62.40 | 61.80 | 62.20 | 62.20 | -0.64% | 172,237 | 1.23 |
| Sep 09, 2026 | 62.30 | 62.70 | 62.20 | 62.60 | 62.60 | -0.16% | 124,388 | 0.89 |
| Sep 08, 2026 | 63.10 | 63.10 | 62.50 | 62.70 | 62.70 | -0.63% | 77,273 | 0.55 |
| Sep 07, 2026 | 63.70 | 63.90 | 62.50 | 63.10 | 63.10 | +0.00% | 122,846 | 0.87 |
| Sep 04, 2026 | 62.40 | 63.10 | 62.30 | 63.10 | 63.10 | +1.12% | 81,176 | 0.57 |
| Sep 03, 2026 | 63.00 | 63.10 | 62.30 | 62.40 | 62.40 | -0.95% | 100,253 | 0.71 |
