CHUNGTAI RESOURCE Technology CORP. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	124.00	125.00	117.50	118.50	104.10	287,723
2023-05-10	123.50	126.50	122.50	125.00	109.81	214,411
2023-05-09	121.00	125.50	120.50	124.50	109.37	150,367
2023-05-08	127.50	127.50	121.00	122.50	107.62	278,522
2023-05-05	126.50	128.50	125.00	127.50	112.01	313,312
2023-05-04	131.00	131.50	125.00	126.50	111.13	169,898
2023-05-03	127.00	132.50	123.00	131.00	115.08	467,879
2023-05-02	134.50	135.00	123.50	124.50	109.37	806,478
2023-04-28	137.50	137.50	127.50	133.00	116.84	722,365
2023-04-27	144.00	144.00	132.50	134.00	117.72	732,837
2023-04-26	141.00	144.50	135.50	144.00	126.51	1,053,106
2023-04-25	138.50	145.50	136.00	141.50	124.31	1,858,831
2023-04-24	127.00	141.00	124.50	140.50	123.43	1,582,157
2023-04-21	117.00	129.50	113.50	126.50	111.13	851,339
2023-04-20	112.00	117.50	109.50	117.00	102.79	512,268
2023-04-19	110.00	114.50	103.50	112.00	98.393	548,437
2023-04-18	114.00	114.00	108.00	109.50	96.197	464,082
2023-04-17	115.50	115.50	113.00	113.50	99.711	363,747
2023-04-14	117.50	117.50	112.00	115.00	101.03	263,080
2023-04-13	120.00	120.50	115.50	116.00	101.91	168,402
2023-04-12	119.00	120.50	112.50	120.50	105.86	346,660
2023-04-11	120.50	121.00	118.50	119.00	104.54	368,374
2023-04-10	120.50	120.50	118.00	120.50	105.86	369,668
2023-04-07	119.00	121.00	118.00	118.50	104.10	348,634
2023-04-06	119.00	125.00	115.00	119.50	104.98	689,201
2023-03-31	108.50	125.00	108.00	120.00	105.42	1,296,999
2023-03-30	100.50	120.00	100.50	110.00	96.636	891,803

← NewerPage 15 of 15 · 867 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.