CHC Resources Corporation (TPE:9930)
Taiwan
· Delayed Price · Currency is TWD 70.10
-1.90 (-2.64%)
Mar 9, 2026, 1:35 PM CST
CHC Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.00 | 70.60 | 69.70 | 70.10 | 70.10 | -2.64% | 218,608 |
| Mar 6, 2026 | 70.50 | 72.10 | 70.30 | 72.00 | 72.00 | 1.55% | 132,432 |
| Mar 5, 2026 | 71.00 | 71.30 | 70.60 | 70.90 | 70.90 | 0.42% | 55,797 |
| Mar 4, 2026 | 71.20 | 71.20 | 70.60 | 70.60 | 70.60 | -1.67% | 175,499 |
| Mar 3, 2026 | 71.90 | 72.40 | 71.30 | 71.80 | 71.80 | -0.83% | 95,637 |
| Mar 2, 2026 | 71.80 | 72.60 | 71.80 | 72.40 | 72.40 | 0.56% | 233,464 |
| Feb 26, 2026 | 71.30 | 72.10 | 71.20 | 72.00 | 72.00 | 1.55% | 180,628 |
| Feb 25, 2026 | 71.20 | 71.20 | 70.60 | 70.90 | 70.90 | - | 85,516 |
| Feb 24, 2026 | 71.00 | 71.00 | 70.60 | 70.90 | 70.90 | 0.28% | 69,055 |
| Feb 23, 2026 | 69.90 | 71.00 | 69.90 | 70.70 | 70.70 | 0.86% | 153,727 |
| Feb 11, 2026 | 69.30 | 70.30 | 69.30 | 70.10 | 70.10 | 1.45% | 116,559 |
| Feb 10, 2026 | 69.30 | 69.30 | 68.90 | 69.10 | 69.10 | -0.29% | 153,556 |
| Feb 9, 2026 | 69.60 | 69.60 | 69.20 | 69.30 | 69.30 | - | 79,038 |
| Feb 6, 2026 | 69.20 | 69.50 | 69.20 | 69.30 | 69.30 | -0.57% | 98,951 |
| Feb 5, 2026 | 69.60 | 70.00 | 69.60 | 69.70 | 69.70 | 0.14% | 31,753 |
| Feb 4, 2026 | 69.30 | 69.80 | 69.20 | 69.60 | 69.60 | 0.14% | 34,869 |
| Feb 3, 2026 | 69.50 | 69.80 | 69.40 | 69.50 | 69.50 | 0.29% | 70,106 |
| Feb 2, 2026 | 70.00 | 70.00 | 69.10 | 69.30 | 69.30 | -1.14% | 192,010 |
| Jan 30, 2026 | 70.20 | 70.30 | 69.70 | 70.10 | 70.10 | -0.43% | 197,512 |
| Jan 29, 2026 | 70.30 | 70.60 | 70.10 | 70.40 | 70.40 | 0.14% | 93,402 |
| Jan 28, 2026 | 70.70 | 70.70 | 70.10 | 70.30 | 70.30 | -0.28% | 101,893 |
| Jan 27, 2026 | 70.50 | 70.70 | 70.50 | 70.50 | 70.50 | - | 20,703 |
| Jan 26, 2026 | 70.50 | 71.00 | 70.50 | 70.50 | 70.50 | - | 47,893 |
| Jan 23, 2026 | 70.50 | 70.80 | 70.40 | 70.50 | 70.50 | 0.14% | 39,543 |
| Jan 22, 2026 | 70.60 | 70.70 | 70.40 | 70.40 | 70.40 | -0.14% | 88,450 |
| Jan 21, 2026 | 70.60 | 70.80 | 70.30 | 70.50 | 70.50 | -0.70% | 111,295 |
| Jan 20, 2026 | 70.90 | 71.30 | 70.80 | 71.00 | 71.00 | -0.42% | 44,987 |
| Jan 19, 2026 | 70.70 | 71.50 | 70.70 | 71.30 | 71.30 | - | 115,385 |
| Jan 16, 2026 | 71.80 | 72.40 | 71.30 | 71.30 | 71.30 | -0.70% | 90,768 |
| Jan 15, 2026 | 71.90 | 72.30 | 71.50 | 71.80 | 71.80 | -0.14% | 75,308 |
| Jan 14, 2026 | 71.40 | 72.20 | 71.20 | 71.90 | 71.90 | 1.27% | 177,777 |
| Jan 13, 2026 | 71.30 | 71.60 | 70.90 | 71.00 | 71.00 | - | 92,792 |
| Jan 12, 2026 | 70.60 | 71.20 | 70.40 | 71.00 | 71.00 | 1.14% | 130,470 |
| Jan 9, 2026 | 70.10 | 70.50 | 70.00 | 70.20 | 70.20 | - | 42,636 |
| Jan 8, 2026 | 70.00 | 70.40 | 70.00 | 70.20 | 70.20 | 0.43% | 54,959 |
| Jan 7, 2026 | 70.00 | 70.10 | 69.80 | 69.90 | 69.90 | - | 92,214 |
| Jan 6, 2026 | 70.20 | 70.30 | 69.80 | 69.90 | 69.90 | -0.29% | 109,513 |
| Jan 5, 2026 | 70.20 | 70.40 | 70.10 | 70.10 | 70.10 | -0.14% | 75,902 |
| Jan 2, 2026 | 70.40 | 70.40 | 70.00 | 70.20 | 70.20 | -0.14% | 53,440 |
| Dec 31, 2025 | 70.40 | 70.50 | 70.20 | 70.30 | 70.30 | -0.14% | 68,749 |
| Dec 30, 2025 | 70.80 | 70.80 | 70.40 | 70.40 | 70.40 | -0.56% | 44,720 |
| Dec 29, 2025 | 70.10 | 71.00 | 70.00 | 70.80 | 70.80 | 1.00% | 77,903 |
| Dec 26, 2025 | 70.00 | 70.40 | 70.00 | 70.10 | 70.10 | 0.14% | 52,670 |
| Dec 24, 2025 | 70.10 | 70.20 | 70.00 | 70.00 | 70.00 | -0.14% | 81,720 |
| Dec 23, 2025 | 70.30 | 70.40 | 70.10 | 70.10 | 70.10 | -0.28% | 88,635 |
| Dec 22, 2025 | 70.60 | 70.60 | 70.20 | 70.30 | 70.30 | - | 61,460 |
| Dec 19, 2025 | 70.30 | 70.40 | 70.10 | 70.30 | 70.30 | - | 77,442 |
| Dec 18, 2025 | 70.60 | 70.90 | 70.30 | 70.30 | 70.30 | -0.42% | 38,941 |
| Dec 17, 2025 | 71.10 | 71.10 | 70.40 | 70.60 | 70.60 | -0.28% | 77,959 |
| Dec 16, 2025 | 70.40 | 70.90 | 70.40 | 70.80 | 70.80 | -0.14% | 97,226 |
| Dec 15, 2025 | 70.80 | 71.10 | 70.60 | 70.90 | 70.90 | - | 55,389 |
| Dec 12, 2025 | 71.80 | 71.80 | 70.90 | 70.90 | 70.90 | -0.28% | 67,973 |
| Dec 11, 2025 | 71.20 | 71.50 | 71.00 | 71.10 | 71.10 | -0.42% | 43,237 |
| Dec 10, 2025 | 71.10 | 71.80 | 71.10 | 71.40 | 71.40 | -0.14% | 134,674 |
| Dec 9, 2025 | 72.00 | 72.10 | 71.50 | 71.50 | 71.50 | -0.69% | 53,726 |
| Dec 8, 2025 | 72.00 | 72.20 | 71.60 | 72.00 | 72.00 | 0.56% | 75,052 |
| 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 |