CHC Resources Corporation 9930
TWSE · Taiwan · Non-Energy Minerals
TWD 59.80-0.40 (-0.66%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 59.80 | -0.66% | TWD 60.20 | TWD 60.20 | TWD 59.60 | 70.14K |
| 2026-10-01 | TWD 60.20 | 0.00% | TWD 60.10 | TWD 60.20 | TWD 59.90 | 59.28K |
| 2026-09-30 | TWD 60.20 | 0.00% | TWD 60.10 | TWD 60.50 | TWD 59.90 | 201.22K |
| 2026-09-29 | TWD 60.20 | -0.33% | TWD 60.50 | TWD 60.60 | TWD 60.20 | 95.19K |
| 2026-09-24 | TWD 60.40 | -0.66% | TWD 60.80 | TWD 61.00 | TWD 60.40 | 124.22K |
| 2026-09-23 | TWD 60.80 | 0.00% | TWD 61.10 | TWD 61.10 | TWD 60.50 | 89.05K |
| 2026-09-22 | TWD 60.80 | +0.16% | TWD 61.30 | TWD 61.30 | TWD 60.50 | 133.30K |
| 2026-09-21 | TWD 60.70 | -0.98% | TWD 61.30 | TWD 61.30 | TWD 60.60 | 144.05K |
| 2026-09-18 | TWD 61.30 | +0.49% | TWD 61.00 | TWD 61.50 | TWD 60.70 | 103.31K |
| 2026-09-17 | TWD 61.00 | 0.00% | TWD 60.90 | TWD 61.00 | TWD 60.60 | 107.05K |
| 2026-09-16 | TWD 61.00 | 0.00% | TWD 61.20 | TWD 61.20 | TWD 60.70 | 99.55K |
| 2026-09-15 | TWD 61.00 | -0.65% | TWD 61.60 | TWD 61.60 | TWD 60.80 | 127.78K |
| 2026-09-14 | TWD 61.40 | -0.97% | TWD 61.50 | TWD 61.50 | TWD 61.10 | 173.66K |
| 2026-09-11 | TWD 62.00 | -0.32% | TWD 62.20 | TWD 62.20 | TWD 61.70 | 98.67K |
| 2026-09-10 | TWD 62.20 | -0.64% | TWD 62.30 | TWD 62.40 | TWD 61.80 | 167.05K |
| 2026-09-09 | TWD 62.60 | -0.16% | TWD 62.30 | TWD 62.70 | TWD 62.20 | 123.29K |
| 2026-09-08 | TWD 62.70 | -0.63% | TWD 63.10 | TWD 63.10 | TWD 62.50 | 74.15K |
| 2026-09-07 | TWD 63.10 | 0.00% | TWD 63.70 | TWD 63.90 | TWD 62.50 | 120.22K |
| 2026-09-04 | TWD 63.10 | +1.12% | TWD 62.40 | TWD 63.10 | TWD 62.30 | 80.05K |
| 2026-09-03 | TWD 62.40 | -0.95% | TWD 63.00 | TWD 63.10 | TWD 62.30 | 98.05K |
| 2026-09-02 | TWD 63.00 | -0.32% | TWD 62.80 | TWD 63.10 | TWD 62.70 | 54.10K |
| 2026-09-01 | TWD 63.20 | +0.32% | TWD 62.70 | TWD 63.30 | TWD 62.60 | 72.06K |
| 2026-08-31 | TWD 63.00 | -0.16% | TWD 63.00 | TWD 63.00 | TWD 62.50 | 76.40K |
| 2026-08-28 | TWD 63.10 | 0.00% | TWD 63.00 | TWD 63.30 | TWD 62.80 | 67.05K |
| 2026-08-27 | TWD 63.10 | -0.94% | TWD 63.80 | TWD 63.80 | TWD 62.80 | 87.36K |
| 2026-08-26 | TWD 63.70 | +0.79% | TWD 62.80 | TWD 63.70 | TWD 62.80 | 92.05K |
| 2026-08-25 | TWD 63.20 | -1.25% | TWD 63.60 | TWD 63.90 | TWD 63.10 | 65.12K |
| 2026-08-24 | TWD 64.00 | -0.16% | TWD 64.10 | TWD 64.20 | TWD 63.70 | 66.08K |
| 2026-08-21 | TWD 64.10 | +0.79% | TWD 63.50 | TWD 64.10 | TWD 63.40 | 76.60K |
| 2026-08-20 | TWD 63.60 | +0.47% | TWD 63.10 | TWD 64.20 | TWD 63.10 | 110.05K |
| 2026-08-19 | TWD 63.30 | +0.16% | TWD 62.80 | TWD 63.40 | TWD 62.50 | 73.84K |
| 2026-08-18 | TWD 63.20 | +0.48% | TWD 62.70 | TWD 63.20 | TWD 62.50 | 68.00K |
| 2026-08-17 | TWD 62.90 | +0.16% | TWD 62.70 | TWD 63.00 | TWD 62.30 | 60.00K |
| 2026-08-14 | TWD 62.80 | +0.64% | TWD 62.30 | TWD 62.90 | TWD 62.20 | 96.05K |
| 2026-08-13 | TWD 62.40 | +0.16% | TWD 62.60 | TWD 62.60 | TWD 62.30 | 50.05K |
| 2026-08-12 | TWD 62.30 | 0.00% | TWD 62.10 | TWD 62.80 | TWD 61.80 | 63.13K |
| 2026-08-11 | TWD 62.30 | 0.00% | TWD 62.40 | TWD 62.60 | TWD 62.20 | 78.06K |
| 2026-08-10 | TWD 62.30 | 0.00% | TWD 62.50 | TWD 62.50 | TWD 61.90 | 73.11K |
| 2026-08-07 | TWD 62.30 | +0.16% | TWD 62.00 | TWD 62.40 | TWD 61.10 | 219.05K |
| 2026-08-06 | TWD 62.20 | -0.16% | TWD 62.00 | TWD 62.30 | TWD 62.00 | 100.71K |
| 2026-08-05 | TWD 62.30 | -0.16% | TWD 62.60 | TWD 62.90 | TWD 62.30 | 109.50K |
| 2026-08-04 | TWD 62.40 | -1.27% | TWD 62.50 | TWD 62.50 | TWD 61.90 | 197.03K |
| 2026-08-03 | TWD 63.20 | 0.00% | TWD 63.20 | TWD 63.20 | TWD 62.80 | 94.10K |
| 2026-07-31 | TWD 63.20 | +0.16% | TWD 63.10 | TWD 63.70 | TWD 63.10 | 218.29K |
| 2026-07-30 | TWD 63.10 | -1.25% | TWD 64.30 | TWD 64.30 | TWD 63.10 | 195.00K |
| 2026-07-29 | TWD 63.90 | +0.63% | TWD 64.10 | TWD 64.30 | TWD 62.70 | 329.00K |
| 2026-07-28 | TWD 63.50 | -0.78% | TWD 63.80 | TWD 64.20 | TWD 63.30 | 197.00K |
| 2026-07-27 | TWD 64.00 | +0.95% | TWD 63.60 | TWD 64.00 | TWD 63.20 | 171.05K |
| 2026-07-24 | TWD 63.40 | +0.48% | TWD 62.90 | TWD 63.40 | TWD 62.60 | 71.35K |
| 2026-07-23 | TWD 63.10 | +0.48% | TWD 62.70 | TWD 63.10 | TWD 62.50 | 115.10K |
| 2026-07-22 | TWD 62.80 | -2.03% | TWD 63.80 | TWD 64.00 | TWD 62.70 | 359.05K |
| 2026-07-21 | TWD 64.10 | +1.10% | TWD 63.70 | TWD 64.20 | TWD 63.40 | 144.07K |
| 2026-07-20 | TWD 63.40 | +0.32% | TWD 63.70 | TWD 64.00 | TWD 63.30 | 198.08K |
| 2026-07-17 | TWD 63.20 | -0.63% | TWD 63.60 | TWD 63.70 | TWD 63.20 | 227.00K |
| 2026-07-16 | TWD 63.60 | -0.16% | TWD 63.70 | TWD 63.80 | TWD 63.30 | 139.11K |
| 2026-07-15 | TWD 63.70 | +0.79% | TWD 63.20 | TWD 63.90 | TWD 63.10 | 211.05K |
| 2026-07-14 | TWD 63.20 | +0.16% | TWD 63.60 | TWD 63.60 | TWD 62.70 | 138.00K |
| 2026-07-13 | TWD 63.10 | -0.47% | TWD 63.20 | TWD 63.50 | TWD 62.50 | 240.00K |
| 2026-07-10 | TWD 63.40 | 0.00% | TWD 63.40 | TWD 63.40 | TWD 63.40 | 0 |
| 2026-07-09 | TWD 63.40 | -0.94% | TWD 63.90 | TWD 63.90 | TWD 63.00 | 157.10K |
| 2026-07-08 | TWD 64.00 | +1.43% | TWD 63.30 | TWD 64.00 | TWD 63.10 | 185.00K |
| 2026-07-07 | TWD 63.10 | -1.71% | TWD 64.20 | TWD 64.20 | TWD 62.70 | 372.01K |
| 2026-07-06 | TWD 64.20 | -0.77% | TWD 65.00 | TWD 65.00 | TWD 64.10 | 279.62K |
| 2026-07-03 | TWD 64.70 | -0.92% | TWD 65.00 | TWD 65.10 | TWD 64.50 | 299.15K |
| 2026-07-02 | TWD 65.30 | -0.91% | TWD 66.20 | TWD 66.20 | TWD 65.00 | 172.16K |
| 2026-07-01 | TWD 65.90 | -0.60% | TWD 66.50 | TWD 66.50 | TWD 65.80 | 109.02K |
| 2026-06-30 | TWD 66.30 | -0.30% | TWD 66.40 | TWD 66.40 | TWD 66.00 | 64.05K |
| 2026-06-29 | TWD 66.50 | +0.30% | TWD 66.60 | TWD 66.60 | TWD 66.30 | 45.47K |
| 2026-06-26 | TWD 66.30 | -0.90% | TWD 66.50 | TWD 66.60 | TWD 66.10 | 91.15K |
| 2026-06-25 | TWD 66.90 | -0.15% | TWD 67.00 | TWD 67.00 | TWD 66.50 | 105.54K |
| 2026-06-24 | TWD 67.00 | -4.42% | TWD 66.10 | TWD 67.20 | TWD 65.90 | 344.53K |
| 2026-06-23 | TWD 70.10 | +0.43% | TWD 69.80 | TWD 70.30 | TWD 69.70 | 339.60K |
| 2026-06-22 | TWD 69.80 | -0.29% | TWD 70.00 | TWD 70.00 | TWD 69.30 | 159.27K |
| 2026-06-18 | TWD 70.00 | +0.14% | TWD 69.80 | TWD 70.00 | TWD 69.70 | 120.31K |
| 2026-06-17 | TWD 69.90 | +0.14% | TWD 69.50 | TWD 69.90 | TWD 69.50 | 78.11K |
| 2026-06-16 | TWD 69.80 | 0.00% | TWD 70.00 | TWD 70.00 | TWD 69.00 | 122.00K |
| 2026-06-15 | TWD 69.80 | +0.43% | TWD 70.00 | TWD 70.00 | TWD 69.60 | 109.39K |
| 2026-06-12 | TWD 69.50 | +0.87% | TWD 68.90 | TWD 69.70 | TWD 68.90 | 86.00K |
| 2026-06-11 | TWD 68.90 | -0.58% | TWD 70.00 | TWD 70.00 | TWD 68.70 | 149.50K |
| 2026-06-10 | TWD 69.30 | +0.73% | TWD 68.80 | TWD 69.50 | TWD 68.50 | 80.00K |
| 2026-06-09 | TWD 68.80 | +0.15% | TWD 68.30 | TWD 69.20 | TWD 68.30 | 125.97K |
| 2026-06-08 | TWD 68.70 | -1.15% | TWD 68.80 | TWD 69.10 | TWD 68.10 | 129.03K |
| 2026-06-05 | TWD 69.50 | -0.43% | TWD 69.70 | TWD 69.80 | TWD 69.20 | 89.04K |
| 2026-06-04 | TWD 69.80 | +0.43% | TWD 69.90 | TWD 69.90 | TWD 69.60 | 60.10K |
| 2026-06-03 | TWD 69.50 | -0.43% | TWD 70.10 | TWD 70.10 | TWD 69.50 | 101.04K |
| 2026-06-02 | TWD 69.80 | +1.16% | TWD 68.90 | TWD 69.80 | TWD 68.90 | 122.04K |
| 2026-06-01 | TWD 69.00 | +0.29% | TWD 69.20 | TWD 69.20 | TWD 68.70 | 93.21K |
| 2026-05-29 | TWD 68.80 | +1.03% | TWD 68.10 | TWD 68.80 | TWD 68.10 | 87.17K |
| 2026-05-28 | TWD 68.10 | -0.29% | TWD 68.50 | TWD 68.50 | TWD 67.90 | 90.05K |
| 2026-05-27 | TWD 68.30 | -0.29% | TWD 68.10 | TWD 68.70 | TWD 68.00 | 96.17K |