CHUNGTAI RESOURCE Technology CORP. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	112.00	112.00	108.50	111.00	99.296	73,192
2023-08-07	112.00	113.50	110.50	112.00	100.19	59,568
2023-08-04	111.50	113.00	111.50	112.50	100.64	72,095
2023-08-02	113.00	113.50	111.50	113.00	101.08	74,161
2023-08-01	112.00	113.50	111.50	113.00	101.08	84,184
2023-07-31	112.00	115.50	112.00	112.00	100.19	147,397
2023-07-28	114.00	115.00	112.00	113.50	101.53	78,978
2023-07-27	117.00	117.50	112.50	114.00	101.98	94,588
2023-07-26	111.50	118.00	109.50	117.00	104.66	187,302
2023-07-25	107.50	111.50	107.50	109.50	97.954	56,389
2023-07-24	107.50	109.50	107.00	108.50	97.059	56,819
2023-07-21	108.00	109.50	107.00	107.00	95.717	94,948
2023-07-20	110.50	110.50	107.50	108.00	96.612	109,597
2023-07-19	110.50	110.50	108.00	110.00	98.401	95,858
2023-07-18	111.00	111.00	108.50	109.50	97.954	60,588
2023-07-17	109.50	111.50	109.50	110.50	98.848	60,070
2023-07-14	111.50	111.50	109.50	111.50	97.954	64,695
2023-07-13	111.00	112.00	109.50	109.50	96.197	211,973
2023-07-12	112.50	113.00	111.00	112.00	98.393	243,267
2023-07-11	112.50	114.50	112.50	113.00	99.272	95,428
2023-07-10	115.00	115.50	112.50	113.50	99.711	100,992
2023-07-07	115.50	116.00	113.50	115.00	101.03	59,815
2023-07-06	115.00	116.00	114.00	116.00	101.91	56,120
2023-07-05	115.50	116.00	113.50	116.00	101.91	76,024
2023-07-04	114.50	115.50	113.00	114.00	100.15	53,880
2023-07-03	118.00	118.00	115.00	115.50	101.47	107,862
2023-06-30	113.00	121.50	113.00	117.50	103.22	245,842
2023-06-29	113.00	113.50	112.00	113.50	99.711	85,989
2023-06-28	112.00	113.00	111.00	112.50	98.832	262,083
2023-06-27	112.50	114.00	109.50	112.50	98.832	181,019
2023-06-26	114.00	114.50	112.50	113.00	99.272	110,828
2023-06-21	114.50	114.50	112.50	113.50	99.711	181,832
2023-06-20	113.50	115.00	113.00	114.00	100.15	112,938
2023-06-19	113.50	117.00	112.50	113.50	99.711	313,254
2023-06-16	114.00	114.00	112.00	113.00	99.272	200,360
2023-06-15	113.00	114.50	112.00	113.00	99.272	114,040
2023-06-14	114.50	114.50	113.00	113.50	99.711	146,899
2023-06-13	114.50	115.00	113.00	114.50	100.59	103,975
2023-06-12	114.50	114.50	112.00	113.50	99.711	146,518
2023-06-09	113.50	114.50	112.50	114.50	100.59	162,396
2023-06-08	115.00	115.50	113.50	114.50	100.59	101,759
2023-06-07	114.50	115.50	113.50	113.50	99.711	72,140
2023-06-06	114.50	115.00	113.50	115.00	101.03	77,814
2023-06-05	116.50	116.50	114.50	115.00	101.03	117,128
2023-06-02	115.50	117.50	114.50	116.00	101.91	104,744
2023-06-01	116.00	118.00	114.00	115.50	101.47	146,652
2023-05-31	118.50	119.50	116.50	116.50	102.35	141,304
2023-05-30	117.00	120.00	115.00	118.50	104.10	111,562
2023-05-29	119.00	119.00	114.50	117.50	103.22	139,571
2023-05-26	115.50	119.50	115.00	116.00	101.91	74,521
2023-05-25	113.50	118.50	113.00	118.00	103.66	179,205
2023-05-24	115.50	115.50	112.50	113.50	99.711	95,346
2023-05-23	116.50	116.50	113.50	114.50	100.59	80,813
2023-05-22	117.00	117.00	114.50	116.50	102.35	99,786
2023-05-19	115.50	117.00	113.50	115.50	101.47	111,242
2023-05-18	116.50	119.50	114.50	117.00	102.79	122,343
2023-05-17	114.50	119.50	113.00	118.50	104.10	198,624
2023-05-16	113.50	117.00	112.50	113.50	99.711	109,962
2023-05-15	114.00	115.00	109.00	113.50	99.711	241,098
2023-05-12	117.50	118.50	107.00	115.00	101.03	922,566

← NewerPage 14 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.