CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.800	45.000	44.700	44.950	42.869	65,000
2022-11-03	44.650	44.800	44.650	44.700	42.631	21,000
2022-11-02	44.700	44.850	44.600	44.800	42.726	28,100
2022-11-01	44.700	44.950	44.700	44.900	42.821	41,067
2022-10-31	44.950	45.000	44.600	44.650	42.583	30,260
2022-10-28	45.300	45.300	44.700	44.700	42.631	66,100
2022-10-27	45.000	45.150	45.000	45.150	43.060	96,528
2022-10-26	44.850	45.150	44.700	45.000	42.917	76,300
2022-10-25	45.050	45.050	44.650	44.900	42.821	61,067
2022-10-24	44.800	45.450	44.750	45.050	42.964	56,110
2022-10-21	44.400	44.650	44.400	44.500	42.440	41,360
2022-10-20	44.550	44.550	44.300	44.500	42.440	64,022
2022-10-19	44.700	44.700	44.600	44.700	42.631	78,100
2022-10-18	44.600	44.900	44.500	44.550	42.488	62,300
2022-10-17	44.750	44.800	44.450	44.600	42.535	65,000
2022-10-14	44.600	45.000	44.600	44.950	42.869	42,000
2022-10-13	45.000	45.000	44.500	44.600	42.535	146,250
2022-10-12	44.900	45.150	44.550	45.150	43.060	64,100
2022-10-11	45.250	45.250	44.850	45.000	42.917	51,068
2022-10-07	45.500	45.500	45.100	45.250	43.155	35,287
2022-10-06	45.300	45.500	45.100	45.200	43.107	36,083
2022-10-05	45.200	45.600	45.200	45.250	43.155	65,047
2022-10-04	45.000	45.450	45.000	45.200	43.107	38,002
2022-10-03	44.900	45.200	44.800	44.950	42.869	45,405
2022-09-30	45.500	45.600	45.000	45.200	43.107	127,473
2022-09-29	45.800	45.850	45.300	45.600	43.489	105,221
2022-09-28	46.250	46.250	45.300	45.600	43.489	145,600
2022-09-27	46.200	46.300	45.800	46.200	44.061	114,000
2022-09-26	46.850	46.850	46.150	46.450	44.300	86,100
2022-09-23	46.700	47.050	46.600	46.850	44.681	29,000
2022-09-22	46.400	46.850	46.050	46.700	44.538	112,000
2022-09-21	47.150	47.150	46.500	46.600	44.443	80,000
2022-09-20	47.200	47.200	47.000	47.150	44.967	33,000
2022-09-19	47.150	47.250	46.900	47.200	45.015	50,000
2022-09-16	47.050	47.300	47.050	47.150	44.967	32,500
2022-09-15	47.000	47.250	47.000	47.250	45.063	61,000
2022-09-14	47.150	47.150	47.000	47.000	44.824	95,000
2022-09-13	47.150	47.200	47.150	47.150	44.967	26,000
2022-09-12	47.200	47.300	47.000	47.150	44.967	30,000
2022-09-08	47.150	47.350	47.000	47.200	45.015	28,000
2022-09-07	47.200	47.350	46.950	47.300	45.110	71,100
2022-09-06	47.400	47.400	47.200	47.350	45.158	21,200
2022-09-05	47.500	47.600	47.400	47.400	45.206	33,388
2022-09-02	47.250	48.000	46.950	47.500	45.301	66,442
2022-09-01	46.900	47.350	46.850	47.200	45.015	76,021
2022-08-31	47.300	47.500	47.100	47.200	45.015	52,100
2022-08-30	46.900	47.300	46.850	47.300	45.110	59,326
2022-08-29	47.100	47.100	46.800	47.000	44.824	49,000
2022-08-26	47.150	47.250	47.150	47.250	45.063	39,000
2022-08-25	47.100	47.250	47.100	47.100	44.919	61,100
2022-08-24	47.000	47.200	46.950	47.100	44.919	48,000
2022-08-23	46.900	47.100	46.900	47.000	44.824	45,501
2022-08-22	47.000	47.150	47.000	47.150	44.967	40,000
2022-08-19	46.950	47.250	46.800	47.200	45.015	82,126
2022-08-18	46.700	47.100	46.700	47.050	44.872	58,200
2022-08-17	46.700	47.000	46.650	46.650	44.490	85,000
2022-08-16	47.000	47.000	46.600	46.650	44.490	27,050
2022-08-15	46.950	47.000	46.900	46.900	44.729	40,000
2022-08-12	46.650	47.000	46.650	46.900	44.729	29,000
2022-08-11	46.800	46.800	46.600	46.650	44.490	49,237

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	2.5000 TWD
2022-07-14	2.5000 TWD
2021-08-26	2.0000 TWD
2020-07-20	2.0000 TWD
2019-07-11	2.0000 TWD

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