CHUNGTAI RESOURCE Technology CORP. (TPE:6923)
Taiwan
· Delayed Price · Currency is TWD 86.20
+1.10 (1.29%)
At close: Apr 29, 2026
TPE:6923 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.70 | 85.10 | 84.00 | 85.10 | 85.10 | 1.07% | 139,286 |
| Apr 27, 2026 | 83.70 | 85.00 | 83.00 | 84.20 | 84.20 | 0.60% | 238,207 |
| Apr 24, 2026 | 85.00 | 85.00 | 83.00 | 83.70 | 83.70 | -1.88% | 169,693 |
| Apr 23, 2026 | 87.00 | 87.00 | 82.70 | 85.30 | 85.30 | -1.61% | 404,212 |
| Apr 22, 2026 | 88.00 | 88.50 | 86.50 | 86.70 | 86.70 | -1.70% | 266,470 |
| Apr 21, 2026 | 83.80 | 89.30 | 82.90 | 88.20 | 88.20 | 5.63% | 524,707 |
| Apr 20, 2026 | 82.80 | 86.40 | 82.80 | 83.50 | 83.50 | 0.85% | 511,611 |
| Apr 17, 2026 | 76.20 | 83.60 | 76.20 | 82.80 | 82.80 | 8.80% | 808,850 |
| Apr 16, 2026 | 77.80 | 77.80 | 75.80 | 76.10 | 76.10 | 0.40% | 126,876 |
| Apr 15, 2026 | 76.10 | 76.20 | 75.10 | 75.80 | 75.80 | -0.26% | 121,645 |
| Apr 14, 2026 | 75.50 | 76.10 | 74.00 | 76.00 | 76.00 | 1.88% | 113,443 |
| Apr 13, 2026 | 75.00 | 76.40 | 73.50 | 74.60 | 74.60 | -1.32% | 193,308 |
| Apr 10, 2026 | 76.00 | 76.40 | 74.80 | 75.60 | 75.60 | 0.53% | 148,629 |
| Apr 9, 2026 | 75.50 | 75.50 | 74.90 | 75.20 | 75.20 | -1.18% | 141,158 |
| Apr 8, 2026 | 77.70 | 77.70 | 75.50 | 76.10 | 76.10 | - | 98,340 |
| Apr 7, 2026 | 76.90 | 76.90 | 75.00 | 76.10 | 76.10 | 1.87% | 88,870 |
| Apr 2, 2026 | 76.00 | 76.00 | 74.70 | 74.70 | 74.70 | -1.19% | 182,330 |
| Apr 1, 2026 | 76.80 | 76.80 | 75.10 | 75.60 | 75.60 | - | 126,296 |
| Mar 31, 2026 | 76.00 | 76.60 | 74.90 | 75.60 | 75.60 | -0.53% | 167,362 |
| Mar 30, 2026 | 77.20 | 77.20 | 72.70 | 76.00 | 76.00 | -1.55% | 228,511 |
| Mar 27, 2026 | 78.10 | 78.10 | 76.80 | 77.20 | 77.20 | -1.03% | 111,713 |
| Mar 26, 2026 | 80.00 | 80.00 | 77.70 | 78.00 | 78.00 | -2.99% | 109,418 |
| Mar 25, 2026 | 80.70 | 80.70 | 79.10 | 80.40 | 80.40 | 2.16% | 77,323 |
| Mar 24, 2026 | 81.30 | 81.30 | 77.00 | 78.70 | 78.70 | - | 220,314 |
| Mar 23, 2026 | 80.10 | 80.50 | 78.10 | 78.70 | 78.70 | -3.44% | 259,293 |
| Mar 20, 2026 | 81.70 | 82.30 | 80.30 | 81.50 | 81.50 | -0.73% | 356,088 |
| Mar 19, 2026 | 85.10 | 85.10 | 82.00 | 82.10 | 82.10 | -3.86% | 463,067 |
| Mar 18, 2026 | 86.00 | 86.00 | 84.90 | 85.40 | 85.40 | -0.47% | 142,787 |
| Mar 17, 2026 | 86.80 | 86.90 | 85.10 | 85.80 | 85.80 | -1.15% | 167,097 |
| Mar 16, 2026 | 85.80 | 86.80 | 85.50 | 86.80 | 86.80 | 1.17% | 158,869 |
| Mar 13, 2026 | 85.50 | 85.80 | 84.80 | 85.80 | 85.80 | -0.12% | 215,442 |
| Mar 12, 2026 | 86.50 | 87.40 | 85.40 | 85.90 | 85.90 | -2.16% | 386,890 |
| Mar 11, 2026 | 87.10 | 88.20 | 87.10 | 87.80 | 87.80 | 0.34% | 162,622 |
| Mar 10, 2026 | 86.00 | 88.30 | 86.00 | 87.50 | 87.50 | 1.98% | 113,852 |
| Mar 9, 2026 | 85.30 | 87.50 | 85.30 | 85.80 | 85.80 | -5.19% | 488,781 |
| 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 |