CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan
· Delayed Price · Currency is TWD 103.50
-2.00 (-1.90%)
At close: Dec 5, 2025
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 115.50 | 117.00 | 111.00 | 114.50 | 114.50 | 1.78% | 2,195,625 |
| Sep 26, 2025 | 109.00 | 113.00 | 107.00 | 112.50 | 112.50 | 4.65% | 1,217,899 |
| Sep 25, 2025 | 106.50 | 108.50 | 104.50 | 107.50 | 107.50 | - | 459,964 |
| Sep 24, 2025 | 103.00 | 107.50 | 102.50 | 107.50 | 107.50 | 3.86% | 620,848 |
| Sep 23, 2025 | 108.50 | 111.00 | 102.00 | 103.50 | 103.50 | -4.17% | 1,302,409 |
| Sep 22, 2025 | 114.50 | 115.00 | 104.50 | 108.00 | 108.00 | -6.49% | 1,777,839 |
| Sep 19, 2025 | 113.00 | 115.50 | 112.00 | 115.50 | 115.50 | 1.32% | 755,382 |
| Sep 18, 2025 | 116.00 | 117.50 | 109.50 | 114.00 | 114.00 | 1.79% | 2,529,375 |
| Sep 17, 2025 | 114.00 | 124.00 | 109.50 | 112.00 | 112.00 | -1.75% | 7,350,909 |
| Sep 16, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 9.62% | 3,981,705 |
| Sep 15, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 9.94% | 404,748 |
| Sep 12, 2025 | 94.90 | 96.00 | 94.20 | 94.60 | 94.60 | -0.32% | 222,558 |
| Sep 11, 2025 | 96.00 | 96.00 | 94.60 | 94.90 | 94.90 | -0.63% | 270,882 |
| Sep 10, 2025 | 96.90 | 96.90 | 94.50 | 95.50 | 95.50 | - | 312,125 |
| Sep 9, 2025 | 98.30 | 98.30 | 95.20 | 95.50 | 95.50 | -1.34% | 254,433 |
| Sep 8, 2025 | 100.00 | 100.00 | 95.80 | 96.80 | 96.80 | -2.81% | 894,059 |
| Sep 5, 2025 | 102.50 | 103.00 | 99.60 | 99.60 | 99.60 | -1.39% | 391,355 |
| Sep 4, 2025 | 105.50 | 107.00 | 99.90 | 101.00 | 101.00 | -3.81% | 1,003,969 |
| Sep 3, 2025 | 104.50 | 106.00 | 103.00 | 105.00 | 105.00 | -1.87% | 556,164 |
| Sep 2, 2025 | 107.50 | 112.50 | 105.50 | 107.00 | 107.00 | 1.42% | 1,273,220 |
| Sep 1, 2025 | 104.00 | 114.00 | 103.50 | 105.50 | 105.50 | 0.48% | 1,590,742 |
| Aug 29, 2025 | 111.00 | 113.50 | 104.50 | 105.00 | 105.00 | -1.87% | 1,991,116 |
| Aug 28, 2025 | 98.80 | 108.50 | 98.80 | 107.00 | 107.00 | 8.41% | 1,988,305 |
| Aug 27, 2025 | 102.50 | 103.00 | 98.50 | 98.70 | 98.70 | -3.24% | 604,826 |
| Aug 26, 2025 | 102.50 | 104.50 | 101.50 | 102.00 | 102.00 | -0.49% | 303,226 |
| Aug 25, 2025 | 105.00 | 108.00 | 102.00 | 102.50 | 102.50 | -1.44% | 662,886 |
| Aug 22, 2025 | 103.00 | 108.00 | 100.00 | 104.00 | 104.00 | 0.97% | 1,869,143 |
| Aug 21, 2025 | 95.00 | 103.00 | 94.50 | 103.00 | 103.00 | 9.57% | 1,332,831 |
| Aug 20, 2025 | 93.50 | 94.90 | 92.00 | 94.00 | 94.00 | - | 252,498 |
| Aug 19, 2025 | 94.00 | 96.70 | 92.10 | 94.00 | 94.00 | 0.43% | 561,002 |
| Aug 18, 2025 | 94.50 | 95.60 | 92.00 | 93.60 | 93.60 | -0.11% | 401,980 |
| Aug 15, 2025 | 96.10 | 96.10 | 93.60 | 93.70 | 93.70 | -2.29% | 234,535 |
| Aug 14, 2025 | 95.20 | 97.70 | 95.10 | 95.90 | 95.90 | 0.84% | 434,420 |
| Aug 13, 2025 | 95.00 | 96.00 | 92.70 | 95.10 | 95.10 | 1.71% | 351,739 |
| Aug 12, 2025 | 93.00 | 95.50 | 93.00 | 93.50 | 93.50 | - | 260,226 |
| Aug 11, 2025 | 94.50 | 95.80 | 93.20 | 93.50 | 93.50 | -0.85% | 357,133 |
| Aug 8, 2025 | 93.80 | 94.40 | 92.30 | 94.30 | 94.30 | 1.29% | 306,894 |
| Aug 7, 2025 | 93.50 | 95.30 | 92.50 | 93.10 | 93.10 | 0.22% | 488,413 |
| Aug 6, 2025 | 99.90 | 99.90 | 91.00 | 92.90 | 92.90 | -6.73% | 1,096,272 |
| Aug 5, 2025 | 102.00 | 102.00 | 97.80 | 99.60 | 99.60 | 1.43% | 872,358 |
| Aug 4, 2025 | 95.50 | 100.50 | 95.50 | 98.20 | 98.20 | 1.55% | 887,032 |
| Aug 1, 2025 | 101.50 | 102.50 | 95.50 | 96.70 | 96.70 | -7.02% | 1,451,416 |
| Jul 31, 2025 | 103.50 | 106.00 | 99.10 | 104.00 | 104.00 | 1.96% | 2,098,470 |
| Jul 30, 2025 | 118.00 | 118.00 | 102.00 | 102.00 | 102.00 | -5.12% | 7,741,446 |
| Jul 29, 2025 | 96.60 | 107.50 | 96.00 | 107.50 | 107.50 | 9.81% | 1,911,428 |
| Jul 28, 2025 | 90.50 | 99.00 | 90.50 | 97.90 | 97.90 | 8.78% | 2,688,993 |
| Jul 25, 2025 | 90.40 | 91.40 | 88.60 | 90.00 | 90.00 | 1.47% | 384,496 |
| Jul 24, 2025 | 87.00 | 89.00 | 86.80 | 88.70 | 88.70 | 2.31% | 197,805 |
| Jul 23, 2025 | 86.40 | 87.20 | 85.90 | 86.70 | 86.70 | 0.81% | 87,000 |
| Jul 22, 2025 | 86.80 | 88.00 | 85.60 | 86.00 | 86.00 | -0.46% | 110,937 |
| Jul 21, 2025 | 87.50 | 89.10 | 86.10 | 86.40 | 86.40 | -4.53% | 410,377 |
| Jul 18, 2025 | 87.30 | 90.50 | 87.30 | 90.50 | 86.48 | 3.90% | 645,343 |
| Jul 17, 2025 | 87.10 | 87.60 | 85.70 | 87.10 | 83.23 | -0.34% | 71,531 |
| Jul 16, 2025 | 89.40 | 89.50 | 87.10 | 87.40 | 83.52 | -2.67% | 214,067 |
| Jul 15, 2025 | 91.00 | 91.00 | 89.80 | 89.80 | 85.81 | -0.44% | 119,842 |
| Jul 14, 2025 | 88.90 | 92.00 | 88.90 | 90.20 | 86.20 | 1.69% | 358,477 |