CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan
· Delayed Price · Currency is TWD 90.50
+2.30 (2.61%)
At close: Mar 6, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.80 | 90.90 | 88.60 | 90.50 | 90.50 | 2.61% | 152,286 |
| Mar 5, 2026 | 86.00 | 89.00 | 86.00 | 88.20 | 88.20 | 3.04% | 426,339 |
| Mar 4, 2026 | 88.50 | 89.80 | 85.10 | 85.60 | 85.60 | -4.68% | 882,789 |
| Mar 3, 2026 | 90.30 | 91.20 | 89.50 | 89.80 | 89.80 | -1.10% | 324,134 |
| Mar 2, 2026 | 92.70 | 92.70 | 90.30 | 90.80 | 90.80 | -1.63% | 175,777 |
| Feb 26, 2026 | 93.10 | 93.20 | 91.60 | 92.30 | 92.30 | -0.54% | 169,369 |
| Feb 25, 2026 | 95.00 | 95.00 | 92.40 | 92.80 | 92.80 | -2.32% | 214,098 |
| Feb 24, 2026 | 94.00 | 95.50 | 94.00 | 95.00 | 95.00 | 0.74% | 313,790 |
| Feb 23, 2026 | 93.20 | 94.30 | 93.20 | 94.30 | 94.30 | 1.18% | 125,450 |
| Feb 11, 2026 | 92.30 | 93.30 | 91.20 | 93.20 | 93.20 | 1.30% | 188,613 |
| Feb 10, 2026 | 91.50 | 92.20 | 89.40 | 92.00 | 92.00 | 0.11% | 496,228 |
| Feb 9, 2026 | 92.90 | 93.30 | 91.80 | 91.90 | 91.90 | -1.18% | 361,810 |
| Feb 6, 2026 | 94.70 | 94.70 | 92.10 | 93.00 | 93.00 | -2.11% | 254,890 |
| Feb 5, 2026 | 95.30 | 95.50 | 94.50 | 95.00 | 95.00 | -0.31% | 87,226 |
| Feb 4, 2026 | 94.40 | 95.30 | 94.10 | 95.30 | 95.30 | 0.95% | 79,786 |
| Feb 3, 2026 | 95.80 | 96.60 | 93.80 | 94.40 | 94.40 | -1.46% | 397,287 |
| Feb 2, 2026 | 95.00 | 96.70 | 92.90 | 95.80 | 95.80 | 0.84% | 508,959 |
| Jan 30, 2026 | 96.00 | 96.00 | 93.80 | 95.00 | 95.00 | -0.94% | 328,576 |
| Jan 29, 2026 | 97.00 | 97.00 | 95.60 | 95.90 | 95.90 | -1.03% | 223,185 |
| Jan 28, 2026 | 97.00 | 98.00 | 96.10 | 96.90 | 96.90 | -0.10% | 270,248 |
| Jan 27, 2026 | 98.00 | 98.00 | 96.60 | 97.00 | 97.00 | -0.61% | 415,028 |
| Jan 26, 2026 | 99.30 | 99.60 | 97.50 | 97.60 | 97.60 | -2.01% | 443,058 |
| Jan 23, 2026 | 100.50 | 100.50 | 99.50 | 99.60 | 99.60 | 0.10% | 139,727 |
| Jan 22, 2026 | 101.00 | 101.00 | 99.30 | 99.50 | 99.50 | -0.30% | 222,507 |
| Jan 21, 2026 | 101.50 | 101.50 | 98.80 | 99.80 | 99.80 | -1.67% | 486,440 |
| Jan 20, 2026 | 99.80 | 102.50 | 99.60 | 101.50 | 101.50 | 2.11% | 638,964 |
| Jan 19, 2026 | 100.00 | 100.00 | 98.70 | 99.40 | 99.40 | -0.30% | 522,017 |
| Jan 16, 2026 | 103.00 | 104.00 | 99.20 | 99.70 | 99.70 | -2.73% | 890,096 |
| Jan 15, 2026 | 106.50 | 106.50 | 101.50 | 102.50 | 102.50 | -3.30% | 1,044,760 |
| Jan 14, 2026 | 107.50 | 109.50 | 105.50 | 106.00 | 106.00 | -1.40% | 1,532,804 |
| Jan 13, 2026 | 105.50 | 113.00 | 103.00 | 107.50 | 107.50 | 3.37% | 2,931,747 |
| Jan 12, 2026 | 101.50 | 106.00 | 101.50 | 104.00 | 104.00 | 2.97% | 844,057 |
| Jan 9, 2026 | 101.00 | 102.00 | 99.70 | 101.00 | 101.00 | - | 305,293 |
| Jan 8, 2026 | 104.50 | 105.00 | 101.00 | 101.00 | 101.00 | -2.42% | 567,360 |
| Jan 7, 2026 | 100.50 | 103.50 | 100.50 | 103.50 | 103.50 | 2.99% | 433,433 |
| Jan 6, 2026 | 101.00 | 101.00 | 99.00 | 100.50 | 100.50 | -0.50% | 433,639 |
| Jan 5, 2026 | 104.50 | 104.50 | 101.00 | 101.00 | 101.00 | -2.42% | 201,007 |
| Jan 2, 2026 | 103.00 | 104.50 | 102.00 | 103.50 | 103.50 | 0.98% | 354,789 |
| Dec 31, 2025 | 101.50 | 103.50 | 101.00 | 102.50 | 102.50 | 1.49% | 492,964 |
| Dec 30, 2025 | 101.50 | 102.00 | 100.00 | 101.00 | 101.00 | -0.49% | 282,350 |
| Dec 29, 2025 | 97.90 | 103.00 | 97.40 | 101.50 | 101.50 | 3.68% | 577,559 |
| Dec 26, 2025 | 96.10 | 98.50 | 95.50 | 97.90 | 97.90 | 1.66% | 337,837 |
| Dec 24, 2025 | 97.00 | 97.80 | 96.30 | 96.30 | 96.30 | -0.72% | 107,250 |
| Dec 23, 2025 | 97.60 | 97.60 | 96.10 | 97.00 | 97.00 | 0.41% | 121,362 |
| Dec 22, 2025 | 96.90 | 97.20 | 95.30 | 96.60 | 96.60 | 0.42% | 291,869 |
| Dec 19, 2025 | 98.10 | 99.00 | 95.80 | 96.20 | 96.20 | -1.03% | 357,759 |
| Dec 18, 2025 | 98.40 | 98.90 | 96.40 | 97.20 | 97.20 | -1.42% | 638,143 |
| Dec 17, 2025 | 106.00 | 108.50 | 98.50 | 98.60 | 98.60 | -6.10% | 1,606,197 |
| Dec 16, 2025 | 99.90 | 105.00 | 99.10 | 105.00 | 105.00 | 5.53% | 651,317 |
| Dec 15, 2025 | 102.50 | 102.50 | 99.50 | 99.50 | 99.50 | -3.86% | 437,914 |
| Dec 12, 2025 | 100.50 | 104.50 | 100.50 | 103.50 | 103.50 | 3.50% | 514,487 |
| Dec 11, 2025 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -0.99% | 194,853 |
| Dec 10, 2025 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 128,591 |
| Dec 9, 2025 | 104.00 | 104.00 | 101.50 | 102.00 | 102.00 | -1.45% | 127,576 |
| Dec 8, 2025 | 103.00 | 104.50 | 101.50 | 103.50 | 103.50 | - | 255,943 |
| Dec 5, 2025 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -1.90% | 268,826 |
| Dec 4, 2025 | 107.50 | 108.50 | 105.50 | 105.50 | 105.50 | -1.86% | 305,849 |
| Dec 3, 2025 | 109.00 | 116.50 | 107.00 | 107.50 | 107.50 | -2.71% | 3,944,282 |
| Dec 2, 2025 | 102.50 | 110.50 | 102.50 | 110.50 | 110.50 | 9.95% | 2,650,753 |
| Dec 1, 2025 | 103.50 | 103.50 | 99.40 | 100.50 | 100.50 | -1.95% | 338,762 |
| Nov 28, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | 0.49% | 241,740 |
| Nov 27, 2025 | 101.50 | 102.50 | 101.00 | 102.00 | 102.00 | 0.49% | 182,280 |
| Nov 26, 2025 | 99.00 | 104.00 | 99.00 | 101.50 | 101.50 | 2.01% | 525,899 |
| Nov 25, 2025 | 98.40 | 100.00 | 97.70 | 99.50 | 99.50 | 2.37% | 235,847 |
| Nov 24, 2025 | 98.40 | 98.40 | 96.20 | 97.20 | 97.20 | 1.36% | 123,618 |
| Nov 21, 2025 | 97.50 | 98.30 | 94.90 | 95.90 | 95.90 | -1.64% | 417,254 |
| Nov 20, 2025 | 98.00 | 98.70 | 96.70 | 97.50 | 97.50 | 1.04% | 209,151 |
| Nov 19, 2025 | 96.90 | 99.50 | 95.50 | 96.50 | 96.50 | -0.41% | 443,095 |
| Nov 18, 2025 | 100.50 | 101.00 | 96.70 | 96.90 | 96.90 | -2.91% | 392,829 |
| Nov 17, 2025 | 102.00 | 103.00 | 99.60 | 99.80 | 99.80 | -2.63% | 251,774 |
| Nov 14, 2025 | 99.30 | 105.00 | 99.00 | 102.50 | 102.50 | 2.50% | 397,006 |
| Nov 13, 2025 | 98.20 | 100.50 | 98.20 | 100.00 | 100.00 | 1.94% | 260,655 |
| Nov 12, 2025 | 96.90 | 98.40 | 96.60 | 98.10 | 98.10 | 1.13% | 224,159 |
| Nov 11, 2025 | 99.00 | 99.70 | 97.00 | 97.00 | 97.00 | -2.71% | 386,005 |
| Nov 10, 2025 | 102.50 | 104.50 | 98.60 | 99.70 | 99.70 | -1.29% | 334,910 |
| Nov 7, 2025 | 103.00 | 103.50 | 101.00 | 101.00 | 101.00 | -2.88% | 222,248 |
| Nov 6, 2025 | 95.80 | 104.00 | 95.80 | 104.00 | 104.00 | 9.59% | 885,776 |
| Nov 5, 2025 | 94.70 | 96.00 | 93.10 | 94.90 | 94.90 | -0.11% | 335,683 |
| Nov 4, 2025 | 97.20 | 97.20 | 94.60 | 95.00 | 95.00 | -1.76% | 574,767 |
| Nov 3, 2025 | 98.50 | 99.30 | 96.00 | 96.70 | 96.70 | -2.72% | 983,135 |
| Oct 31, 2025 | 99.80 | 101.00 | 98.50 | 99.40 | 99.40 | 0.20% | 531,540 |
| Oct 30, 2025 | 101.00 | 102.00 | 98.40 | 99.20 | 99.20 | -1.78% | 568,313 |
| Oct 29, 2025 | 104.50 | 105.00 | 100.50 | 101.00 | 101.00 | -2.88% | 807,644 |
| Oct 28, 2025 | 107.00 | 107.00 | 104.00 | 104.00 | 104.00 | -3.26% | 402,378 |
| Oct 27, 2025 | 109.50 | 111.00 | 107.00 | 107.50 | 107.50 | - | 744,360 |
| Oct 23, 2025 | 106.50 | 110.50 | 106.00 | 107.50 | 107.50 | 2.38% | 975,682 |
| Oct 22, 2025 | 104.50 | 106.50 | 103.00 | 105.00 | 105.00 | - | 389,307 |
| Oct 21, 2025 | 104.50 | 105.50 | 104.00 | 105.00 | 105.00 | 0.48% | 517,925 |
| Oct 20, 2025 | 107.00 | 108.50 | 100.00 | 104.50 | 104.50 | -3.69% | 2,180,824 |
| Oct 17, 2025 | 108.00 | 114.50 | 107.50 | 108.50 | 108.50 | -0.46% | 1,835,850 |
| Oct 16, 2025 | 123.00 | 124.50 | 109.00 | 109.00 | 109.00 | -9.92% | 4,511,121 |
| Oct 15, 2025 | 115.50 | 122.00 | 112.50 | 121.00 | 121.00 | 5.22% | 1,472,079 |
| Oct 14, 2025 | 115.00 | 119.50 | 114.00 | 115.00 | 115.00 | -2.13% | 971,505 |
| Oct 13, 2025 | 123.00 | 123.00 | 115.50 | 117.50 | 117.50 | -6.00% | 1,866,261 |
| Oct 9, 2025 | 125.00 | 132.00 | 122.50 | 125.00 | 125.00 | 2.04% | 4,798,609 |
| Oct 8, 2025 | 113.50 | 125.00 | 113.50 | 122.50 | 122.50 | 7.46% | 2,866,601 |
| Oct 7, 2025 | 110.50 | 116.00 | 109.50 | 114.00 | 114.00 | 4.11% | 1,349,830 |
| Oct 3, 2025 | 110.00 | 111.50 | 108.50 | 109.50 | 109.50 | -0.45% | 557,321 |
| Oct 2, 2025 | 107.00 | 110.50 | 106.00 | 110.00 | 110.00 | 2.80% | 958,882 |
| Oct 1, 2025 | 114.00 | 114.00 | 106.50 | 107.00 | 107.00 | -6.55% | 1,667,814 |