CHUNGTAI RESOURCE Technology CORP. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	105.50	109.50	105.50	106.00	94.823	101,956
2023-11-02	97.300	111.00	97.300	108.50	97.059	225,245
2023-11-01	97.500	98.300	97.200	98.200	87.845	14,401
2023-10-31	98.000	101.00	95.000	97.400	87.130	22,047
2023-10-30	101.50	101.50	97.200	97.200	86.951	84,371
2023-10-27	95.500	101.00	95.500	101.00	90.350	77,429
2023-10-26	90.200	95.500	90.200	93.900	83.999	246,155
2023-10-25	90.100	91.400	90.100	91.400	81.762	112,620
2023-10-24	93.500	93.500	90.000	91.000	81.405	279,817
2023-10-23	95.700	96.000	91.700	92.000	82.299	126,738
2023-10-20	96.100	97.100	93.900	95.700	85.609	124,624
2023-10-19	98.200	101.50	97.000	98.000	87.666	115,997
2023-10-18	99.800	99.800	98.200	98.200	87.845	52,253
2023-10-17	98.500	100.50	98.200	99.200	88.740	54,881
2023-10-16	100.50	101.50	98.600	99.000	88.561	176,536
2023-10-13	104.00	104.50	100.00	101.00	90.350	148,791
2023-10-12	104.00	105.50	104.00	105.00	93.928	41,925
2023-10-11	105.00	106.50	103.50	105.00	93.928	24,935
2023-10-06	105.00	106.50	104.50	104.50	93.481	38,477
2023-10-05	108.00	108.00	105.50	106.00	94.823	100,936
2023-10-04	107.00	108.00	107.00	107.50	96.165	26,270
2023-10-03	109.00	109.50	106.50	107.00	95.717	35,057
2023-10-02	109.00	109.50	109.00	109.00	97.507	19,490
2023-09-28	106.00	109.50	106.00	108.00	96.612	13,060
2023-09-27	106.00	108.50	105.50	106.50	95.270	47,113
2023-09-26	107.50	108.00	106.00	107.00	95.717	43,770
2023-09-25	109.00	109.00	107.50	108.00	96.612	17,270
2023-09-22	110.00	110.00	110.00	110.00	98.401	7,000
2023-09-21	110.00	110.00	107.50	110.00	98.401	3,050
2023-09-20	110.00	110.00	108.00	108.00	96.612	16,680
2023-09-19	110.00	110.00	108.50	110.00	98.401	17,760
2023-09-18	110.50	110.50	109.50	110.00	98.401	14,014
2023-09-15	109.50	111.50	109.00	110.50	98.848	35,350
2023-09-14	109.00	111.50	109.00	110.50	98.848	54,141
2023-09-13	108.00	111.50	108.00	109.00	97.507	49,156
2023-09-12	110.50	111.50	109.00	110.00	98.401	71,640
2023-09-11	111.50	113.00	110.50	110.50	98.848	28,420
2023-09-08	111.00	111.00	110.00	110.00	98.401	19,200
2023-09-07	112.50	112.50	109.50	110.00	98.401	71,915
2023-09-06	112.00	113.50	111.50	112.00	100.19	126,789
2023-09-05	109.50	112.50	109.00	112.00	100.19	165,241
2023-09-04	106.50	111.00	106.50	110.00	98.401	95,985
2023-09-01	107.50	107.50	106.00	106.50	95.270	37,114
2023-08-31	106.50	107.50	105.00	107.00	95.717	73,100
2023-08-30	105.50	106.50	105.00	106.50	95.270	17,595
2023-08-29	106.00	106.50	105.00	105.50	94.376	63,435
2023-08-28	107.50	107.50	105.00	105.00	93.928	51,979
2023-08-25	107.00	107.50	105.00	107.50	96.165	42,888
2023-08-24	109.00	109.50	107.00	107.50	96.165	33,011
2023-08-23	106.50	109.00	105.50	109.00	97.507	36,061
2023-08-22	105.00	106.50	105.00	106.00	94.823	20,700
2023-08-21	106.00	106.50	104.50	105.00	93.928	45,126
2023-08-18	105.50	106.00	104.50	105.50	94.376	11,571
2023-08-17	104.50	105.50	104.00	104.00	93.034	35,447
2023-08-16	104.00	105.50	104.00	105.00	93.928	15,710
2023-08-15	102.50	104.00	102.00	104.00	93.034	66,989
2023-08-14	106.00	107.00	101.00	103.00	92.139	161,390
2023-08-11	107.00	108.00	106.00	106.00	94.823	122,685
2023-08-10	109.50	110.00	106.50	108.00	96.612	92,073
2023-08-09	110.50	111.00	109.50	109.50	97.954	40,638

← NewerPage 13 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.