Chung Tai Resource Technology Corp. 6923
TWSE · Taiwan · Industrial Services
TWD 74.60-0.40 (-0.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 74.60 | -0.53% | TWD 75.00 | TWD 75.00 | TWD 74.50 | 37.75K |
| 2026-10-01 | TWD 75.00 | -0.27% | TWD 76.30 | TWD 76.30 | TWD 74.50 | 39.02K |
| 2026-09-30 | TWD 75.20 | +0.53% | TWD 76.70 | TWD 76.70 | TWD 74.70 | 47.00K |
| 2026-09-29 | TWD 74.80 | -1.45% | TWD 77.20 | TWD 77.20 | TWD 74.70 | 57.01K |
| 2026-09-24 | TWD 75.90 | -1.04% | TWD 76.60 | TWD 76.60 | TWD 75.30 | 61.00K |
| 2026-09-23 | TWD 76.70 | +0.79% | TWD 78.80 | TWD 78.90 | TWD 76.30 | 96.00K |
| 2026-09-22 | TWD 76.10 | -0.91% | TWD 76.90 | TWD 76.90 | TWD 75.90 | 48.05K |
| 2026-09-21 | TWD 76.80 | -0.13% | TWD 77.40 | TWD 77.90 | TWD 76.40 | 76.03K |
| 2026-09-18 | TWD 76.90 | +1.18% | TWD 76.40 | TWD 78.90 | TWD 75.50 | 303.00K |
| 2026-09-17 | TWD 76.00 | +0.53% | TWD 76.20 | TWD 76.20 | TWD 75.50 | 42.00K |
| 2026-09-16 | TWD 75.60 | -0.53% | TWD 76.20 | TWD 76.20 | TWD 75.60 | 26.05K |
| 2026-09-15 | TWD 76.00 | +0.40% | TWD 76.00 | TWD 76.20 | TWD 75.60 | 61.00K |
| 2026-09-14 | TWD 75.70 | -0.79% | TWD 76.40 | TWD 76.40 | TWD 75.20 | 34.00K |
| 2026-09-11 | TWD 76.30 | -0.26% | TWD 76.50 | TWD 76.60 | TWD 75.20 | 54.00K |
| 2026-09-10 | TWD 76.50 | +0.13% | TWD 76.40 | TWD 76.60 | TWD 75.60 | 24.01K |
| 2026-09-09 | TWD 76.40 | 0.00% | TWD 76.00 | TWD 76.50 | TWD 75.20 | 36.01K |
| 2026-09-08 | TWD 76.40 | -0.26% | TWD 76.60 | TWD 76.70 | TWD 75.90 | 27.00K |
| 2026-09-07 | TWD 76.60 | +1.73% | TWD 76.50 | TWD 76.70 | TWD 75.50 | 33.00K |
| 2026-09-04 | TWD 75.30 | -0.13% | TWD 74.30 | TWD 75.70 | TWD 74.30 | 16.00K |
| 2026-09-03 | TWD 75.40 | 0.00% | TWD 76.00 | TWD 76.00 | TWD 74.80 | 30.01K |
| 2026-09-02 | TWD 75.40 | -0.79% | TWD 75.30 | TWD 76.10 | TWD 75.10 | 30.00K |
| 2026-09-01 | TWD 76.00 | -1.17% | TWD 75.90 | TWD 76.40 | TWD 75.20 | 63.00K |
| 2026-08-31 | TWD 76.90 | 0.00% | TWD 75.90 | TWD 77.00 | TWD 75.30 | 56.03K |
| 2026-08-28 | TWD 76.90 | -0.65% | TWD 76.40 | TWD 76.90 | TWD 76.00 | 33.00K |
| 2026-08-27 | TWD 77.40 | +0.65% | TWD 77.40 | TWD 77.50 | TWD 77.00 | 61.01K |
| 2026-08-26 | TWD 76.90 | +0.92% | TWD 75.40 | TWD 77.00 | TWD 75.40 | 26.00K |
| 2026-08-25 | TWD 76.20 | -0.65% | TWD 76.00 | TWD 76.60 | TWD 75.60 | 39.00K |
| 2026-08-24 | TWD 76.70 | -0.52% | TWD 76.90 | TWD 76.90 | TWD 75.80 | 8.00K |
| 2026-08-21 | TWD 77.10 | -0.39% | TWD 77.40 | TWD 77.40 | TWD 76.70 | 25.00K |
| 2026-08-20 | TWD 77.40 | +2.25% | TWD 76.00 | TWD 77.70 | TWD 76.00 | 159.05K |
| 2026-08-19 | TWD 75.70 | -0.26% | TWD 75.30 | TWD 76.10 | TWD 75.30 | 34.00K |
| 2026-08-18 | TWD 75.90 | -0.39% | TWD 76.50 | TWD 76.70 | TWD 75.60 | 26.00K |
| 2026-08-17 | TWD 76.20 | +0.13% | TWD 75.90 | TWD 76.40 | TWD 75.60 | 23.00K |
| 2026-08-14 | TWD 76.10 | -0.65% | TWD 76.10 | TWD 76.40 | TWD 75.30 | 49.00K |
| 2026-08-13 | TWD 76.60 | -0.91% | TWD 77.30 | TWD 77.30 | TWD 75.80 | 48.00K |
| 2026-08-12 | TWD 77.30 | +3.20% | TWD 75.20 | TWD 77.70 | TWD 75.20 | 92.00K |
| 2026-08-11 | TWD 74.90 | -2.35% | TWD 76.50 | TWD 76.70 | TWD 74.70 | 60.00K |
| 2026-08-10 | TWD 76.70 | +1.46% | TWD 74.90 | TWD 77.10 | TWD 74.90 | 83.00K |
| 2026-08-07 | TWD 75.60 | +1.34% | TWD 73.60 | TWD 76.60 | TWD 73.60 | 104.00K |
| 2026-08-06 | TWD 74.60 | +1.36% | TWD 73.00 | TWD 75.10 | TWD 73.00 | 66.00K |
| 2026-08-05 | TWD 73.60 | -1.21% | TWD 74.50 | TWD 74.50 | TWD 73.30 | 100.00K |
| 2026-08-04 | TWD 74.50 | -1.46% | TWD 74.60 | TWD 76.80 | TWD 74.50 | 85.00K |
| 2026-08-03 | TWD 75.60 | -1.95% | TWD 75.20 | TWD 77.10 | TWD 75.20 | 58.00K |
| 2026-07-31 | TWD 77.10 | +1.72% | TWD 76.00 | TWD 78.00 | TWD 76.00 | 99.00K |
| 2026-07-30 | TWD 75.80 | +1.47% | TWD 77.10 | TWD 77.10 | TWD 74.10 | 118.00K |
| 2026-07-29 | TWD 74.70 | -1.06% | TWD 77.20 | TWD 77.20 | TWD 72.80 | 217.00K |
| 2026-07-28 | TWD 75.50 | -2.71% | TWD 77.50 | TWD 77.50 | TWD 75.30 | 124.00K |
| 2026-07-27 | TWD 77.60 | -1.52% | TWD 79.90 | TWD 79.90 | TWD 77.60 | 104.00K |
| 2026-07-24 | TWD 78.80 | +0.38% | TWD 78.00 | TWD 78.80 | TWD 78.00 | 59.00K |
| 2026-07-23 | TWD 78.50 | -0.88% | TWD 80.00 | TWD 80.00 | TWD 78.10 | 108.20K |
| 2026-07-22 | TWD 79.20 | +2.72% | TWD 77.50 | TWD 80.00 | TWD 77.50 | 264.00K |
| 2026-07-21 | TWD 77.10 | -0.13% | TWD 78.00 | TWD 78.00 | TWD 77.00 | 49.00K |
| 2026-07-20 | TWD 77.20 | +0.52% | TWD 77.40 | TWD 77.50 | TWD 76.70 | 98.00K |
| 2026-07-17 | TWD 76.80 | -2.66% | TWD 78.80 | TWD 78.80 | TWD 76.00 | 139.00K |
| 2026-07-16 | TWD 78.90 | -1.62% | TWD 80.80 | TWD 81.80 | TWD 78.80 | 279.00K |
| 2026-07-15 | TWD 80.20 | +3.89% | TWD 77.80 | TWD 80.20 | TWD 77.50 | 163.01K |
| 2026-07-14 | TWD 77.20 | -1.91% | TWD 79.90 | TWD 79.90 | TWD 76.40 | 144.01K |
| 2026-07-13 | TWD 78.70 | +4.38% | TWD 76.40 | TWD 79.20 | TWD 76.20 | 192.00K |
| 2026-07-10 | TWD 75.40 | 0.00% | TWD 75.40 | TWD 75.40 | TWD 75.40 | 0 |
| 2026-07-09 | TWD 75.40 | -2.20% | TWD 77.10 | TWD 77.10 | TWD 75.40 | 124.00K |
| 2026-07-08 | TWD 77.10 | -4.10% | TWD 80.50 | TWD 80.50 | TWD 77.10 | 184.01K |
| 2026-07-07 | TWD 80.40 | +1.90% | TWD 79.00 | TWD 80.60 | TWD 78.90 | 459.22K |
| 2026-07-06 | TWD 78.90 | +2.47% | TWD 78.00 | TWD 79.20 | TWD 77.70 | 140.01K |
| 2026-07-03 | TWD 77.00 | +3.49% | TWD 73.90 | TWD 77.30 | TWD 73.90 | 142.00K |
| 2026-07-02 | TWD 74.40 | +0.54% | TWD 74.90 | TWD 75.80 | TWD 74.10 | 85.11K |
| 2026-07-01 | TWD 74.00 | -0.27% | TWD 73.60 | TWD 74.60 | TWD 73.60 | 157.00K |
| 2026-06-30 | TWD 74.20 | -0.27% | TWD 75.80 | TWD 75.80 | TWD 73.80 | 51.01K |
| 2026-06-29 | TWD 74.40 | +2.20% | TWD 72.80 | TWD 74.70 | TWD 72.70 | 69.03K |
| 2026-06-26 | TWD 72.80 | -2.80% | TWD 74.40 | TWD 74.70 | TWD 72.00 | 271.05K |
| 2026-06-25 | TWD 74.90 | -2.60% | TWD 76.90 | TWD 76.90 | TWD 74.90 | 162.21K |
| 2026-06-24 | TWD 76.90 | -1.66% | TWD 78.00 | TWD 78.00 | TWD 76.20 | 112.01K |
| 2026-06-23 | TWD 78.20 | +0.26% | TWD 77.90 | TWD 78.70 | TWD 77.50 | 115.00K |
| 2026-06-22 | TWD 78.00 | +0.39% | TWD 78.00 | TWD 79.50 | TWD 77.50 | 122.05K |
| 2026-06-18 | TWD 77.70 | +0.91% | TWD 77.50 | TWD 77.80 | TWD 76.70 | 165.00K |
| 2026-06-17 | TWD 77.00 | -3.75% | TWD 77.30 | TWD 78.60 | TWD 76.20 | 162.00K |
| 2026-06-16 | TWD 80.00 | -0.99% | TWD 81.60 | TWD 82.20 | TWD 78.00 | 218.00K |
| 2026-06-15 | TWD 80.80 | +3.06% | TWD 79.60 | TWD 82.20 | TWD 79.30 | 196.00K |
| 2026-06-12 | TWD 78.40 | -0.13% | TWD 78.50 | TWD 79.00 | TWD 78.00 | 50.00K |
| 2026-06-11 | TWD 78.50 | 0.00% | TWD 78.50 | TWD 78.90 | TWD 77.60 | 83.00K |
| 2026-06-10 | TWD 78.50 | +0.51% | TWD 76.70 | TWD 79.50 | TWD 76.70 | 143.20K |
| 2026-06-09 | TWD 78.10 | +1.17% | TWD 77.10 | TWD 79.80 | TWD 77.00 | 102.00K |
| 2026-06-08 | TWD 77.20 | -1.91% | TWD 76.10 | TWD 77.80 | TWD 76.10 | 156.00K |
| 2026-06-05 | TWD 78.70 | -0.76% | TWD 79.80 | TWD 79.80 | TWD 78.20 | 99.00K |
| 2026-06-04 | TWD 79.30 | +1.28% | TWD 78.60 | TWD 79.80 | TWD 78.50 | 276.25K |
| 2026-06-03 | TWD 78.30 | +1.42% | TWD 77.50 | TWD 78.80 | TWD 77.40 | 152.00K |
| 2026-06-02 | TWD 77.20 | -0.13% | TWD 77.40 | TWD 77.50 | TWD 76.70 | 97.00K |
| 2026-06-01 | TWD 77.30 | -0.39% | TWD 77.60 | TWD 77.70 | TWD 76.60 | 164.00K |
| 2026-05-29 | TWD 77.60 | -0.26% | TWD 78.00 | TWD 78.20 | TWD 77.10 | 161.00K |
| 2026-05-28 | TWD 77.80 | -0.89% | TWD 79.20 | TWD 79.20 | TWD 77.20 | 122.00K |
| 2026-05-27 | TWD 78.50 | -0.38% | TWD 79.90 | TWD 79.90 | TWD 78.40 | 227.20K |