CHUNGTAI RESOURCE Technology CORP. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	103.00	105.00	102.50	105.00	93.928	15,794
2024-01-26	105.50	105.50	103.00	105.00	93.928	9,152
2024-01-25	103.50	105.50	103.50	105.50	94.376	7,511
2024-01-24	104.50	105.50	104.00	105.50	94.376	14,123
2024-01-23	103.00	105.00	103.00	105.00	93.928	6,054
2024-01-22	105.00	106.00	104.50	106.00	94.823	8,020
2024-01-19	106.00	106.50	105.50	106.50	95.270	38,010
2024-01-18	105.50	106.00	105.50	106.00	94.823	2
2024-01-17	104.50	105.00	103.50	103.50	92.587	7,000
2024-01-16	106.50	106.50	102.50	104.50	93.481	12,700
2024-01-15	106.50	106.50	103.00	106.50	95.270	32,890
2024-01-12	104.00	106.50	103.50	106.50	95.270	23,361
2024-01-11	107.00	107.00	104.00	107.00	95.717	24,862
2024-01-10	109.00	111.00	106.00	109.00	97.507	78,201
2024-01-09	105.50	109.00	104.50	109.00	97.507	24,810
2024-01-08	108.50	109.00	105.00	108.00	96.612	27,037
2024-01-05	106.50	110.00	100.00	110.00	98.401	198,569
2024-01-04	107.00	108.50	103.50	108.50	97.059	60,855
2024-01-03	109.00	110.00	106.50	108.00	96.612	137,315
2024-01-02	106.00	110.00	105.50	109.00	97.507	152,679
2023-12-29	108.50	108.50	106.00	108.00	96.612	13,811
2023-12-28	108.00	108.00	106.50	107.00	95.717	10,130
2023-12-27	108.00	108.00	106.00	106.50	95.270	10,160
2023-12-26	107.50	108.00	107.50	108.00	96.612	6,785
2023-12-25	108.00	108.00	106.50	107.50	96.165	9,550
2023-12-22	108.00	108.00	107.00	107.50	96.165	18,000
2023-12-21	108.00	108.50	107.50	107.50	96.165	15,100
2023-12-20	107.00	107.00	107.00	107.00	95.717	4,050
2023-12-19	108.00	108.00	107.00	107.50	96.165	21,420
2023-12-18	109.00	109.00	107.00	108.00	96.612	41,540
2023-12-15	108.50	109.00	108.00	108.00	96.612	16,805
2023-12-14	111.50	111.50	108.50	110.00	98.401	72,131
2023-12-13	109.50	111.50	109.50	110.00	98.401	49,090
2023-12-12	110.50	115.00	108.50	111.50	99.743	150,357
2023-12-11	109.50	110.50	109.00	109.00	97.507	42,014
2023-12-08	109.50	111.00	109.50	111.00	99.296	38,550
2023-12-07	109.00	112.00	109.00	112.00	100.19	36,300
2023-12-06	110.50	111.00	109.00	109.50	97.954	45,740
2023-12-05	109.50	110.00	109.00	110.00	98.401	9,550
2023-12-04	109.50	110.50	109.50	109.50	97.954	13,500
2023-12-01	111.50	113.00	109.00	109.50	97.954	46,700
2023-11-30	110.00	111.00	109.00	110.00	98.401	49,843
2023-11-29	109.00	112.00	108.50	111.00	99.296	72,340
2023-11-28	109.00	110.50	107.50	108.50	97.059	22,330
2023-11-27	110.50	110.50	108.00	109.50	97.954	27,800
2023-11-24	111.50	111.50	108.50	108.50	97.059	17,053
2023-11-23	108.50	111.00	108.00	110.50	98.848	32,602
2023-11-22	112.50	112.50	108.00	108.50	97.059	44,638
2023-11-21	114.50	114.50	111.00	112.00	100.19	28,704
2023-11-20	111.50	114.50	111.00	114.50	102.43	12,069
2023-11-17	115.50	115.50	111.50	111.50	99.743	35,015
2023-11-16	114.00	117.00	113.00	115.50	103.32	76,520
2023-11-15	116.50	119.50	109.00	117.00	104.66	300,289
2023-11-14	110.00	117.50	106.00	114.50	102.43	264,882
2023-11-13	106.50	111.50	105.00	110.00	98.401	234,855
2023-11-10	107.00	107.00	104.50	106.50	95.270	30,003
2023-11-09	105.50	109.00	105.50	107.00	95.717	12,567
2023-11-08	103.00	110.50	102.50	110.00	98.401	114,252
2023-11-07	103.00	106.00	100.50	106.00	94.823	84,120
2023-11-06	105.00	106.50	104.00	105.50	94.376	43,080

← NewerPage 12 of 15 · 867 trading daysOlder →

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.