CHC Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	45.100	45.250	44.900	44.900	40.570	179,009
2022-02-15	45.200	45.200	44.950	45.000	40.660	66,003
2022-02-14	45.150	45.150	44.900	45.050	40.705	74,000
2022-02-11	45.100	45.350	45.100	45.150	40.796	99,000
2022-02-10	45.300	45.350	45.050	45.200	40.841	104,430
2022-02-09	45.050	45.300	45.050	45.300	40.931	65,356
2022-02-08	44.950	45.100	44.900	45.050	40.705	43,000
2022-02-07	44.800	45.150	44.700	44.950	40.615	90,062
2022-01-26	44.750	44.950	44.650	44.850	40.525	50,103
2022-01-25	44.900	44.900	44.650	44.650	40.344	129,001
2022-01-24	45.000	45.100	44.950	45.000	40.660	66,000
2022-01-21	45.150	45.150	45.000	45.050	40.705	70,000
2022-01-20	45.050	45.250	45.050	45.150	40.796	48,000
2022-01-19	45.200	45.200	45.050	45.150	40.796	72,100
2022-01-18	45.100	45.200	45.100	45.100	40.751	43,528
2022-01-17	45.050	45.200	45.050	45.100	40.751	58,000
2022-01-14	45.200	45.200	45.050	45.100	40.751	64,000
2022-01-13	45.250	45.300	45.150	45.200	40.841	43,000
2022-01-12	45.050	45.400	45.050	45.200	40.841	60,339
2022-01-11	45.150	45.150	45.000	45.050	40.705	106,099
2022-01-10	45.100	45.300	45.100	45.150	40.796	65,030
2022-01-07	45.200	45.400	45.050	45.100	40.751	88,500
2022-01-06	45.100	45.150	45.000	45.100	40.751	55,000
2022-01-05	45.250	45.250	45.050	45.100	40.751	58,022
2022-01-04	45.350	45.400	45.250	45.300	40.931	70,500
2022-01-03	45.400	45.400	45.250	45.350	40.977	103,559
2021-12-30	45.350	45.400	45.200	45.350	40.977	68,432
2021-12-29	45.300	45.350	45.150	45.350	40.977	64,115
2021-12-28	45.250	45.300	45.100	45.300	40.931	54,001
2021-12-27	45.250	45.300	45.150	45.250	40.886	106,200
2021-12-24	45.100	45.200	45.050	45.150	40.796	43,033
2021-12-23	45.000	45.200	45.000	45.100	40.751	80,100
2021-12-22	44.750	44.900	44.750	44.900	40.570	61,400
2021-12-21	44.700	44.850	44.650	44.850	40.525	55,518
2021-12-20	44.700	44.700	44.550	44.650	40.344	83,000
2021-12-17	44.750	44.750	44.550	44.700	40.389	27,000
2021-12-16	44.750	44.750	44.550	44.600	40.299	31,000
2021-12-15	44.800	44.900	44.500	44.550	40.254	88,001
2021-12-14	44.700	44.700	44.550	44.550	40.254	40,156
2021-12-13	44.600	44.750	44.600	44.700	40.389	53,177
2021-12-10	44.600	44.850	44.600	44.700	40.389	32,000
2021-12-09	44.700	44.900	44.600	44.750	40.434	74,100
2021-12-08	44.500	44.800	44.400	44.750	40.434	105,200
2021-12-07	44.500	44.650	44.500	44.500	40.209	55,000
2021-12-06	44.550	44.700	44.500	44.500	40.209	65,200
2021-12-03	44.500	44.800	44.500	44.700	40.389	33,200
2021-12-02	44.600	45.000	44.400	44.500	40.209	53,000
2021-12-01	44.400	44.900	44.200	44.600	40.299	92,522
2021-11-30	44.000	44.450	43.600	44.450	40.163	947,416
2021-11-29	44.350	44.400	44.000	44.100	39.847	263,550
2021-11-26	44.650	44.650	44.450	44.450	40.163	133,463
2021-11-25	44.800	44.800	44.550	44.650	40.344	90,331
2021-11-24	44.700	44.850	44.600	44.800	40.480	241,400
2021-11-23	44.800	44.850	44.700	44.700	40.389	66,000
2021-11-22	44.900	44.900	44.700	44.850	40.525	105,041
2021-11-19	44.950	44.950	44.850	44.850	40.525	119,001
2021-11-18	44.950	44.950	44.800	44.900	40.570	103,400
2021-11-17	45.000	45.000	44.850	44.950	40.615	122,315
2021-11-16	44.800	45.000	44.800	44.950	40.615	99,122
2021-11-15	45.000	45.000	44.700	44.950	40.615	127,022

← NewerPage 20 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.