CHC Resources Corporation (TPE:9930)
Taiwan
· Delayed Price · Currency is TWD 71.60
+0.20 (0.28%)
Dec 5, 2025, 1:30 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.30 | 72.00 | 71.10 | 71.60 | 71.60 | 0.28% | 84,412 |
| Dec 4, 2025 | 70.90 | 71.40 | 70.90 | 71.40 | 71.40 | 0.85% | 58,517 |
| Dec 3, 2025 | 71.00 | 71.00 | 70.70 | 70.80 | 70.80 | -0.14% | 41,556 |
| Dec 2, 2025 | 71.00 | 71.30 | 70.80 | 70.90 | 70.90 | 0.14% | 40,357 |
| Dec 1, 2025 | 70.90 | 71.20 | 70.70 | 70.80 | 70.80 | -0.56% | 49,630 |
| Nov 28, 2025 | 71.20 | 71.50 | 70.80 | 71.20 | 71.20 | -0.14% | 82,019 |
| Nov 27, 2025 | 71.50 | 71.70 | 71.10 | 71.30 | 71.30 | -0.56% | 105,760 |
| Nov 26, 2025 | 72.10 | 72.60 | 71.60 | 71.70 | 71.70 | -0.28% | 159,254 |
| Nov 25, 2025 | 72.60 | 72.60 | 71.90 | 71.90 | 71.90 | -0.96% | 86,473 |
| Nov 24, 2025 | 72.30 | 72.80 | 72.20 | 72.60 | 72.60 | 0.97% | 119,723 |
| Nov 21, 2025 | 72.30 | 72.30 | 71.70 | 71.90 | 71.90 | -0.14% | 278,788 |
| Nov 20, 2025 | 71.20 | 72.10 | 71.00 | 72.00 | 72.00 | 2.13% | 227,414 |
| Nov 19, 2025 | 70.50 | 71.30 | 70.10 | 70.50 | 70.50 | 0.57% | 267,084 |
| Nov 18, 2025 | 70.10 | 71.00 | 70.00 | 70.10 | 70.10 | - | 208,431 |
| Nov 17, 2025 | 69.70 | 70.60 | 69.70 | 70.10 | 70.10 | 0.57% | 247,294 |
| Nov 14, 2025 | 70.40 | 70.40 | 69.60 | 69.70 | 69.70 | -1.13% | 169,886 |
| Nov 13, 2025 | 71.00 | 71.30 | 70.50 | 70.50 | 70.50 | -0.56% | 110,778 |
| Nov 12, 2025 | 70.80 | 71.50 | 70.70 | 70.90 | 70.90 | 0.42% | 139,239 |
| Nov 11, 2025 | 70.70 | 71.00 | 70.60 | 70.60 | 70.60 | 0.14% | 99,327 |
| Nov 10, 2025 | 71.00 | 71.10 | 70.20 | 70.50 | 70.50 | -0.70% | 111,126 |
| Nov 7, 2025 | 71.40 | 72.10 | 71.00 | 71.00 | 71.00 | -0.28% | 254,967 |
| Nov 6, 2025 | 70.20 | 71.50 | 70.20 | 71.20 | 71.20 | 1.57% | 183,941 |
| Nov 5, 2025 | 69.60 | 70.20 | 69.30 | 70.10 | 70.10 | 0.57% | 156,267 |
| Nov 4, 2025 | 70.70 | 71.00 | 69.70 | 69.70 | 69.70 | -1.13% | 129,883 |
| Nov 3, 2025 | 70.40 | 71.00 | 70.40 | 70.50 | 70.50 | 0.28% | 114,580 |
| Oct 31, 2025 | 69.90 | 70.60 | 69.70 | 70.30 | 70.30 | 1.15% | 179,707 |
| Oct 30, 2025 | 69.60 | 70.50 | 69.50 | 69.50 | 69.50 | -0.14% | 255,681 |
| Oct 29, 2025 | 69.70 | 69.90 | 69.60 | 69.60 | 69.60 | 0.14% | 70,289 |
| Oct 28, 2025 | 69.60 | 69.80 | 69.40 | 69.50 | 69.50 | -0.14% | 44,716 |
| Oct 27, 2025 | 69.50 | 69.90 | 69.00 | 69.60 | 69.60 | - | 105,337 |
| Oct 23, 2025 | 69.60 | 69.90 | 69.30 | 69.60 | 69.60 | - | 26,310 |
| Oct 22, 2025 | 69.20 | 69.60 | 69.00 | 69.60 | 69.60 | 0.87% | 61,482 |
| Oct 21, 2025 | 69.00 | 69.40 | 68.70 | 69.00 | 69.00 | 0.29% | 127,715 |
| Oct 20, 2025 | 69.20 | 69.20 | 68.80 | 68.80 | 68.80 | -0.86% | 97,574 |
| Oct 17, 2025 | 69.00 | 69.60 | 69.00 | 69.40 | 69.40 | 0.87% | 122,988 |
| Oct 16, 2025 | 68.10 | 69.00 | 68.10 | 68.80 | 68.80 | 1.47% | 128,276 |
| Oct 15, 2025 | 68.40 | 69.10 | 67.80 | 67.80 | 67.80 | -1.17% | 1,091,001 |
| Oct 14, 2025 | 68.50 | 68.80 | 68.10 | 68.60 | 68.60 | 0.15% | 147,961 |
| Oct 13, 2025 | 68.10 | 68.90 | 67.60 | 68.50 | 68.50 | 0.59% | 193,927 |
| Oct 9, 2025 | 69.00 | 69.00 | 68.00 | 68.10 | 68.10 | -1.30% | 473,135 |
| Oct 8, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | -1.57% | 436,540 |
| Oct 7, 2025 | 70.70 | 70.70 | 70.00 | 70.10 | 70.10 | -0.71% | 316,546 |
| Oct 3, 2025 | 70.80 | 71.00 | 70.60 | 70.60 | 70.60 | -0.42% | 64,583 |
| Oct 2, 2025 | 71.00 | 71.40 | 70.90 | 70.90 | 70.90 | -0.56% | 50,724 |
| Oct 1, 2025 | 71.10 | 71.30 | 70.90 | 71.30 | 71.30 | -0.14% | 59,533 |
| Sep 30, 2025 | 71.90 | 71.90 | 71.00 | 71.40 | 71.40 | 0.42% | 61,823 |
| Sep 26, 2025 | 71.10 | 71.20 | 70.80 | 71.10 | 71.10 | -0.14% | 65,681 |
| Sep 25, 2025 | 71.20 | 71.30 | 71.10 | 71.20 | 71.20 | - | 58,805 |
| Sep 24, 2025 | 71.00 | 71.20 | 70.70 | 71.20 | 71.20 | 0.28% | 42,241 |
| Sep 23, 2025 | 70.80 | 71.30 | 70.80 | 71.00 | 71.00 | 0.14% | 55,543 |
| Sep 22, 2025 | 71.20 | 71.20 | 70.90 | 70.90 | 70.90 | -0.28% | 36,324 |
| Sep 19, 2025 | 71.50 | 71.50 | 70.60 | 71.10 | 71.10 | -0.14% | 106,990 |
| Sep 18, 2025 | 70.60 | 71.50 | 70.50 | 71.20 | 71.20 | 0.99% | 104,959 |
| Sep 17, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -0.42% | 106,654 |
| Sep 16, 2025 | 71.30 | 71.30 | 70.70 | 70.80 | 70.80 | -0.56% | 103,752 |
| Sep 15, 2025 | 71.60 | 71.70 | 71.10 | 71.20 | 71.20 | -0.56% | 55,097 |
| Sep 12, 2025 | 71.30 | 71.70 | 71.00 | 71.60 | 71.60 | 0.42% | 68,697 |
| Sep 11, 2025 | 70.80 | 71.30 | 70.80 | 71.30 | 71.30 | -0.28% | 127,266 |
| Sep 10, 2025 | 71.90 | 71.90 | 71.30 | 71.50 | 71.50 | -0.56% | 188,464 |
| Sep 9, 2025 | 72.00 | 72.20 | 71.80 | 71.90 | 71.90 | 0.28% | 54,214 |
| Sep 8, 2025 | 71.80 | 72.00 | 71.60 | 71.70 | 71.70 | -0.42% | 42,796 |
| Sep 5, 2025 | 72.00 | 72.00 | 71.80 | 72.00 | 72.00 | - | 56,813 |
| Sep 4, 2025 | 72.00 | 72.20 | 72.00 | 72.00 | 72.00 | 0.28% | 39,319 |
| Sep 3, 2025 | 71.80 | 72.00 | 71.50 | 71.80 | 71.80 | 0.28% | 56,854 |
| Sep 2, 2025 | 71.60 | 71.90 | 71.50 | 71.60 | 71.60 | - | 52,513 |
| Sep 1, 2025 | 72.30 | 72.30 | 71.60 | 71.60 | 71.60 | -0.42% | 103,926 |
| Aug 29, 2025 | 72.40 | 72.40 | 71.80 | 71.90 | 71.90 | -0.14% | 50,997 |
| Aug 28, 2025 | 71.80 | 72.20 | 71.60 | 72.00 | 72.00 | 0.28% | 64,058 |
| Aug 27, 2025 | 71.70 | 72.20 | 71.70 | 71.80 | 71.80 | - | 117,006 |
| Aug 26, 2025 | 72.00 | 72.10 | 71.70 | 71.80 | 71.80 | -0.42% | 60,016 |
| Aug 25, 2025 | 72.20 | 72.40 | 72.00 | 72.10 | 72.10 | 0.42% | 39,447 |
| Aug 22, 2025 | 72.10 | 72.30 | 71.80 | 71.80 | 71.80 | -0.83% | 83,174 |
| Aug 21, 2025 | 72.60 | 72.60 | 72.30 | 72.40 | 72.40 | 0.42% | 56,892 |
| Aug 20, 2025 | 72.40 | 72.40 | 71.70 | 72.10 | 72.10 | -0.14% | 98,433 |
| Aug 19, 2025 | 71.90 | 72.50 | 71.80 | 72.20 | 72.20 | -0.14% | 74,016 |
| Aug 18, 2025 | 72.10 | 72.60 | 71.90 | 72.30 | 72.30 | -0.28% | 68,303 |
| Aug 15, 2025 | 71.80 | 72.80 | 71.60 | 72.50 | 72.50 | 0.14% | 124,161 |
| Aug 14, 2025 | 72.50 | 72.50 | 72.00 | 72.40 | 72.40 | 0.14% | 161,322 |
| Aug 13, 2025 | 73.20 | 73.20 | 72.30 | 72.30 | 72.30 | -0.28% | 132,422 |
| Aug 12, 2025 | 74.20 | 74.20 | 72.50 | 72.50 | 72.50 | -2.55% | 536,617 |
| Aug 11, 2025 | 74.70 | 74.70 | 73.80 | 74.40 | 74.40 | 0.13% | 88,311 |
| Aug 8, 2025 | 74.20 | 74.90 | 74.10 | 74.30 | 74.30 | -0.27% | 165,671 |
| Aug 7, 2025 | 73.90 | 75.00 | 73.90 | 74.50 | 74.50 | 0.95% | 163,884 |
| Aug 6, 2025 | 74.30 | 74.30 | 73.50 | 73.80 | 73.80 | -0.27% | 67,902 |
| Aug 5, 2025 | 73.60 | 74.00 | 73.30 | 74.00 | 74.00 | 0.82% | 122,775 |
| Aug 4, 2025 | 73.00 | 73.40 | 72.50 | 73.40 | 73.40 | 0.55% | 120,576 |
| Aug 1, 2025 | 71.90 | 73.00 | 71.90 | 73.00 | 73.00 | 0.14% | 84,634 |
| Jul 31, 2025 | 72.20 | 72.90 | 71.90 | 72.90 | 72.90 | 1.11% | 69,779 |
| Jul 30, 2025 | 71.70 | 72.40 | 71.50 | 72.10 | 72.10 | 0.56% | 143,007 |
| Jul 29, 2025 | 71.90 | 71.90 | 71.50 | 71.70 | 71.70 | -0.55% | 47,366 |
| Jul 28, 2025 | 71.30 | 72.10 | 71.30 | 72.10 | 72.10 | 0.98% | 82,671 |
| Jul 25, 2025 | 71.10 | 71.60 | 71.00 | 71.40 | 71.40 | 0.56% | 66,555 |
| Jul 24, 2025 | 71.70 | 71.80 | 70.80 | 71.00 | 71.00 | -0.98% | 77,273 |
| Jul 23, 2025 | 70.80 | 71.70 | 70.80 | 71.70 | 71.70 | 1.85% | 87,387 |
| Jul 22, 2025 | 71.10 | 71.60 | 70.30 | 70.40 | 70.40 | -0.98% | 157,326 |
| Jul 21, 2025 | 70.80 | 71.40 | 70.80 | 71.10 | 71.10 | 0.28% | 89,298 |
| Jul 18, 2025 | 71.10 | 71.20 | 70.50 | 70.90 | 70.90 | 0.14% | 98,322 |
| Jul 17, 2025 | 72.00 | 72.00 | 70.80 | 70.80 | 70.80 | -1.67% | 198,027 |
| Jul 16, 2025 | 70.20 | 72.00 | 70.20 | 72.00 | 72.00 | -2.83% | 537,635 |
| Jul 15, 2025 | 74.40 | 74.50 | 73.70 | 74.10 | 70.10 | -0.40% | 537,486 |