CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	46.050	47.150	46.050	46.750	44.586	64,525
2022-08-09	46.050	46.500	46.000	46.300	44.157	36,100
2022-08-08	45.950	46.250	45.850	46.150	44.013	44,005
2022-08-05	46.700	46.700	46.300	46.300	44.157	51,000
2022-08-04	46.400	46.500	45.900	46.200	44.061	59,200
2022-08-03	46.300	46.900	46.200	46.450	44.300	42,000
2022-08-02	46.300	46.400	46.300	46.300	44.157	70,310
2022-08-01	46.650	47.000	46.300	46.700	44.538	64,152
2022-07-29	46.200	46.650	46.200	46.650	44.490	56,336
2022-07-28	45.850	46.100	45.850	46.100	43.966	26,000
2022-07-27	45.700	45.900	45.700	45.850	43.727	29,093
2022-07-26	45.550	45.650	45.500	45.650	43.537	29,222
2022-07-25	45.250	45.650	45.250	45.600	43.489	41,652
2022-07-22	45.400	45.400	45.250	45.350	43.251	49,017
2022-07-21	45.300	45.400	45.300	45.400	43.298	26,000
2022-07-20	45.300	45.500	45.300	45.300	43.203	63,100
2022-07-19	45.300	45.400	45.250	45.300	43.203	56,074
2022-07-18	45.100	45.250	45.050	45.250	43.155	56,651
2022-07-15	45.150	45.350	45.100	45.200	43.107	65,100
2022-07-14	45.050	45.450	45.000	45.150	43.060	120,100
2022-07-13	47.050	47.550	46.950	47.550	42.964	340,400
2022-07-12	47.100	47.200	46.800	47.000	42.467	110,000
2022-07-11	47.550	47.550	47.250	47.250	42.693	100,000
2022-07-08	47.250	47.550	47.250	47.300	42.739	55,001
2022-07-07	47.100	47.550	46.900	47.300	42.739	49,350
2022-07-06	47.750	47.750	47.100	47.100	42.558	65,100
2022-07-05	47.650	47.700	47.450	47.700	43.100	118,201
2022-07-04	47.100	47.450	47.000	47.350	42.784	85,190
2022-07-01	47.350	47.700	47.050	47.100	42.558	80,100
2022-06-30	47.850	47.850	47.050	47.350	42.784	73,100
2022-06-29	47.500	47.850	47.400	47.850	43.235	34,400
2022-06-28	47.700	47.950	47.650	47.950	43.326	34,100
2022-06-27	48.100	48.150	47.600	47.900	43.281	57,000
2022-06-24	47.800	48.000	47.300	47.800	43.190	111,200
2022-06-23	47.100	48.150	47.050	47.400	42.829	98,643
2022-06-22	47.700	47.800	46.950	47.100	42.558	57,100
2022-06-21	46.850	47.700	46.850	47.700	43.100	88,200
2022-06-20	47.000	47.000	46.700	46.700	42.196	72,715
2022-06-17	47.050	47.200	46.800	46.950	42.422	36,001
2022-06-16	47.900	47.900	47.000	47.050	42.513	44,315
2022-06-15	47.100	47.600	47.000	47.500	42.919	80,173
2022-06-14	47.200	47.200	47.000	47.000	42.467	67,000
2022-06-13	47.100	47.500	47.000	47.150	42.603	96,000
2022-06-10	47.500	47.850	47.500	47.650	43.055	129,119
2022-06-09	47.200	48.000	47.200	47.750	43.145	47,350
2022-06-08	47.650	48.000	47.650	47.700	43.100	49,001
2022-06-07	47.900	47.900	47.400	47.650	43.055	59,701
2022-06-06	47.900	48.300	47.800	47.900	43.281	51,247
2022-06-02	48.300	48.300	47.850	48.100	43.461	27,100
2022-06-01	47.950	48.450	47.900	48.300	43.642	108,106
2022-05-31	47.800	48.000	47.800	47.900	43.281	46,737
2022-05-30	47.650	47.950	47.650	47.850	43.235	59,000
2022-05-27	47.800	47.800	47.600	47.650	43.055	32,001
2022-05-26	47.750	47.950	47.650	47.650	43.055	62,527
2022-05-25	46.950	47.850	46.850	47.750	43.145	113,101
2022-05-24	46.700	46.950	46.700	46.950	42.422	16,101
2022-05-23	46.900	47.150	46.750	46.950	42.422	31,801
2022-05-20	46.750	47.000	46.750	47.000	42.467	22,049
2022-05-19	46.850	46.850	46.500	46.750	42.242	23,000
2022-05-18	47.700	47.700	46.600	47.150	42.603	92,100

← NewerPage 18 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.