CHUNGTAI RESOURCE Technology CORP. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 106.50 | 106.50 | 104.00 | 105.50 | 94.376 | 35,673 |
| 2024-05-06 | 107.00 | 107.00 | 105.00 | 105.50 | 94.376 | 32,315 |
| 2024-05-03 | 105.50 | 107.50 | 105.50 | 105.50 | 94.376 | 56,895 |
| 2024-05-02 | 106.00 | 106.50 | 104.50 | 106.50 | 95.270 | 18,280 |
| 2024-04-30 | 104.50 | 106.50 | 104.00 | 106.00 | 94.823 | 21,347 |
| 2024-04-29 | 106.50 | 107.50 | 104.50 | 106.50 | 95.270 | 45,072 |
| 2024-04-26 | 104.50 | 106.50 | 104.00 | 106.00 | 94.823 | 49,949 |
| 2024-04-25 | 106.00 | 106.50 | 104.50 | 106.00 | 94.823 | 69,485 |
| 2024-04-24 | 106.00 | 106.50 | 103.00 | 106.00 | 94.823 | 12,072 |
| 2024-04-23 | 106.50 | 106.50 | 103.00 | 106.00 | 94.823 | 14,908 |
| 2024-04-22 | 105.00 | 106.50 | 103.00 | 106.50 | 95.270 | 26,312 |
| 2024-04-19 | 107.00 | 107.00 | 102.50 | 105.00 | 93.928 | 65,211 |
| 2024-04-18 | 107.00 | 107.50 | 105.50 | 106.50 | 95.270 | 7,203 |
| 2024-04-17 | 104.50 | 106.50 | 104.50 | 105.00 | 93.928 | 16,401 |
| 2024-04-16 | 105.50 | 106.50 | 104.50 | 104.50 | 93.481 | 67,000 |
| 2024-04-15 | 105.00 | 107.50 | 105.00 | 105.50 | 94.376 | 10,256 |
| 2024-04-12 | 108.00 | 109.50 | 105.00 | 107.00 | 95.717 | 87,135 |
| 2024-04-11 | 107.50 | 109.50 | 105.00 | 107.50 | 96.165 | 91,911 |
| 2024-04-10 | 105.50 | 107.50 | 105.00 | 107.50 | 96.165 | 16,551 |
| 2024-04-09 | 108.00 | 109.00 | 105.50 | 107.00 | 95.717 | 168,769 |
| 2024-04-08 | 105.00 | 107.00 | 104.50 | 107.00 | 95.717 | 39,946 |
| 2024-04-03 | 104.00 | 105.00 | 103.50 | 104.00 | 93.034 | 14,989 |
| 2024-04-02 | 103.50 | 105.50 | 103.50 | 105.00 | 93.928 | 15,730 |
| 2024-04-01 | 101.50 | 103.50 | 100.50 | 103.50 | 92.587 | 32,856 |
| 2024-03-29 | 99.100 | 100.50 | 99.000 | 100.00 | 89.456 | 55,021 |
| 2024-03-28 | 100.50 | 101.50 | 99.100 | 101.50 | 90.797 | 31,589 |
| 2024-03-27 | 101.00 | 101.50 | 99.500 | 100.00 | 89.456 | 98,523 |
| 2024-03-26 | 103.50 | 103.50 | 98.000 | 99.500 | 89.008 | 151,739 |
| 2024-03-25 | 102.50 | 103.50 | 102.00 | 102.50 | 91.692 | 46,544 |
| 2024-03-22 | 103.50 | 104.50 | 102.50 | 103.50 | 92.587 | 17,456 |
| 2024-03-21 | 101.50 | 103.50 | 101.50 | 103.50 | 92.587 | 6,659 |
| 2024-03-20 | 102.00 | 104.00 | 102.00 | 102.00 | 91.245 | 1,122 |
| 2024-03-19 | 102.50 | 104.00 | 102.00 | 102.50 | 91.692 | 21,182 |
| 2024-03-18 | 105.50 | 105.50 | 102.50 | 104.00 | 93.034 | 36,223 |
| 2024-03-15 | 105.50 | 106.50 | 103.50 | 106.00 | 94.823 | 33,510 |
| 2024-03-14 | 106.50 | 106.50 | 103.50 | 105.50 | 94.376 | 56,299 |
| 2024-03-13 | 106.00 | 107.50 | 105.50 | 105.50 | 94.376 | 8,348 |
| 2024-03-12 | 107.50 | 107.50 | 105.50 | 106.50 | 95.270 | 27,250 |
| 2024-03-11 | 108.00 | 109.00 | 105.50 | 108.00 | 96.612 | 37,750 |
| 2024-03-08 | 108.00 | 108.00 | 105.00 | 108.00 | 96.612 | 23,411 |
| 2024-03-07 | 106.50 | 107.50 | 104.50 | 107.50 | 96.165 | 45,225 |
| 2024-03-06 | 110.00 | 110.00 | 105.00 | 107.00 | 95.717 | 81,123 |
| 2024-03-05 | 106.50 | 112.00 | 105.00 | 109.50 | 97.954 | 216,849 |
| 2024-03-04 | 106.00 | 106.50 | 105.00 | 106.50 | 95.270 | 20,136 |
| 2024-03-01 | 106.50 | 106.50 | 104.50 | 105.50 | 94.376 | 17,402 |
| 2024-02-29 | 108.00 | 108.00 | 104.00 | 106.50 | 95.270 | 44,143 |
| 2024-02-27 | 105.00 | 105.50 | 103.50 | 105.00 | 93.928 | 59,810 |
| 2024-02-26 | 106.50 | 106.50 | 103.50 | 104.50 | 93.481 | 94,136 |
| 2024-02-23 | 106.00 | 108.00 | 104.50 | 106.00 | 94.823 | 103,102 |
| 2024-02-22 | 105.00 | 106.00 | 105.00 | 106.00 | 94.823 | 19,445 |
| 2024-02-21 | 105.50 | 106.50 | 105.00 | 105.50 | 94.376 | 12,306 |
| 2024-02-20 | 106.00 | 106.00 | 104.50 | 105.50 | 94.376 | 22,532 |
| 2024-02-19 | 104.00 | 106.00 | 103.50 | 104.00 | 93.034 | 28,400 |
| 2024-02-16 | 105.50 | 106.50 | 104.50 | 105.50 | 94.376 | 54,755 |
| 2024-02-15 | 107.50 | 108.00 | 104.50 | 105.50 | 94.376 | 93,681 |
| 2024-02-05 | 106.00 | 106.50 | 105.50 | 106.00 | 94.823 | 24,157 |
| 2024-02-02 | 105.50 | 106.00 | 104.50 | 105.50 | 94.376 | 49,263 |
| 2024-02-01 | 106.00 | 106.00 | 104.00 | 105.00 | 93.928 | 2,300 |
| 2024-01-31 | 102.50 | 105.00 | 102.50 | 104.50 | 93.481 | 7,206 |
| 2024-01-30 | 102.50 | 105.00 | 102.50 | 105.00 | 93.928 | 2,010 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 3.0348 TWD |
| 2025-07-21 | 4.0175 TWD |
| 2024-07-17 | 2.9000 TWD |
| 2023-07-17 | 2.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.