CHC Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 45.000 | 45.050 | 44.800 | 45.000 | 40.660 | 94,699 |
| 2021-11-11 | 45.000 | 45.050 | 44.900 | 45.000 | 40.660 | 97,200 |
| 2021-11-10 | 44.950 | 45.250 | 44.900 | 45.000 | 40.660 | 53,100 |
| 2021-11-09 | 45.000 | 45.300 | 44.850 | 45.000 | 40.660 | 54,700 |
| 2021-11-08 | 45.150 | 45.150 | 44.950 | 45.000 | 40.660 | 48,500 |
| 2021-11-05 | 45.200 | 45.250 | 44.850 | 45.200 | 40.841 | 88,000 |
| 2021-11-04 | 45.100 | 45.400 | 45.100 | 45.350 | 40.977 | 35,355 |
| 2021-11-03 | 45.200 | 45.300 | 45.100 | 45.100 | 40.751 | 32,100 |
| 2021-11-02 | 45.100 | 45.300 | 45.100 | 45.100 | 40.751 | 45,162 |
| 2021-11-01 | 45.100 | 45.300 | 45.100 | 45.150 | 40.796 | 42,040 |
| 2021-10-29 | 45.500 | 45.500 | 45.050 | 45.050 | 40.705 | 62,000 |
| 2021-10-28 | 45.800 | 45.800 | 45.200 | 45.500 | 41.112 | 66,300 |
| 2021-10-27 | 45.600 | 45.650 | 45.450 | 45.650 | 41.248 | 63,135 |
| 2021-10-26 | 45.600 | 45.650 | 45.500 | 45.600 | 41.202 | 72,065 |
| 2021-10-25 | 45.350 | 45.500 | 45.300 | 45.500 | 41.112 | 57,500 |
← NewerPage 21 of 21 · 1,215 trading days
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.