Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Taiwan - Delayed Quote TWD

CHC Resources Corporation (9930.TW)

Compare

70.50

+0.40

+(0.57%)

At close: February 21 at 1:30:10 PM GMT+8

Currency in TWD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	70.10	71.00	70.00	70.50	70.50	93,101
Feb 20, 2025	70.90	71.00	69.90	70.10	70.10	71,005
Feb 19, 2025	70.00	71.00	70.00	70.50	70.50	150,807
Feb 18, 2025	69.10	70.00	69.10	70.00	70.00	117,050
Feb 17, 2025	68.90	69.40	68.50	69.10	69.10	104,020
Feb 14, 2025	68.30	68.60	67.90	68.60	68.60	57,227
Feb 13, 2025	68.50	68.50	67.60	68.30	68.30	73,643
Feb 12, 2025	67.90	68.20	67.60	67.90	67.90	39,045
Feb 11, 2025	68.60	68.60	67.60	67.80	67.80	87,025
Feb 10, 2025	67.70	69.00	67.70	68.00	68.00	193,218
Feb 7, 2025	67.30	67.80	66.90	67.50	67.50	62,045
Feb 6, 2025	66.60	67.40	66.60	67.00	67.00	35,000
Feb 5, 2025	66.90	67.10	66.40	66.80	66.80	52,000
Feb 4, 2025	67.00	67.30	66.30	66.70	66.70	95,015
Feb 3, 2025	67.00	67.00	66.30	66.60	66.60	99,065
Jan 22, 2025	67.50	67.50	66.70	67.20	67.20	65,000
Jan 21, 2025	67.10	67.50	67.10	67.20	67.20	49,000
Jan 20, 2025	66.60	67.00	66.50	66.90	66.90	49,100
Jan 17, 2025	67.40	67.40	66.60	66.60	66.60	59,000
Jan 16, 2025	67.00	67.20	66.70	66.80	66.80	50,400
Jan 15, 2025	66.60	66.60	66.10	66.30	66.30	31,000
Jan 14, 2025	66.50	66.70	66.10	66.30	66.30	40,000
Jan 13, 2025	66.60	66.70	66.00	66.50	66.50	138,627
Jan 10, 2025	65.90	66.50	65.90	66.20	66.20	100,000
Jan 9, 2025	66.00	66.50	65.90	65.90	65.90	95,000
Jan 8, 2025	66.90	66.90	66.30	66.30	66.30	96,211
Jan 7, 2025	67.70	67.70	66.40	66.40	66.40	56,375
Jan 6, 2025	67.50	67.60	67.20	67.50	67.50	77,155
Jan 3, 2025	67.20	67.50	66.90	67.10	67.10	43,054
Jan 2, 2025	66.80	67.30	66.50	67.10	67.10	64,300
Dec 31, 2024	67.10	67.10	66.80	67.10	67.10	40,000
Dec 30, 2024	67.50	67.50	67.10	67.20	67.20	18,000
Dec 27, 2024	67.60	67.60	67.10	67.30	67.30	21,000
Dec 26, 2024	67.50	67.50	67.20	67.40	67.40	21,033
Dec 25, 2024	67.40	67.50	66.90	67.20	67.20	59,786
Dec 24, 2024	67.20	67.50	67.00	67.20	67.20	37,056
Dec 23, 2024	66.60	67.30	66.50	67.20	67.20	54,064
Dec 20, 2024	66.20	67.00	66.20	66.50	66.50	62,318
Dec 19, 2024	66.60	67.30	66.40	66.40	66.40	55,020
Dec 18, 2024	66.60	67.30	66.60	66.90	66.90	52,000
Dec 17, 2024	66.60	67.00	66.40	66.80	66.80	41,050
Dec 16, 2024	67.20	67.20	66.40	66.40	66.40	57,435
Dec 13, 2024	67.10	67.10	66.50	66.70	66.70	89,100
Dec 12, 2024	67.60	67.80	67.40	67.40	67.40	45,100
Dec 11, 2024	67.50	67.50	66.90	67.40	67.40	42,000
Dec 10, 2024	67.30	67.80	67.10	67.50	67.50	52,020
Dec 9, 2024	66.50	67.50	66.50	66.80	66.80	83,050
Dec 6, 2024	66.40	66.90	66.40	66.50	66.50	52,313
Dec 5, 2024	66.40	66.60	66.30	66.50	66.50	40,020
Dec 4, 2024	66.30	66.80	66.10	66.50	66.50	50,300
Dec 3, 2024	66.30	66.70	66.30	66.30	66.30	57,045
Dec 2, 2024	66.50	67.00	66.30	66.30	66.30	54,053
Nov 29, 2024	66.00	66.50	65.50	66.50	66.50	60,000
Nov 28, 2024	66.60	66.60	66.20	66.50	66.50	27,204
Nov 27, 2024	67.30	67.30	66.60	66.80	66.80	32,005
Nov 26, 2024	66.70	68.00	66.70	67.50	67.50	63,200
Nov 25, 2024	67.00	67.10	66.80	67.10	67.10	75,015
Nov 22, 2024	66.20	66.80	66.20	66.50	66.50	40,010
Nov 21, 2024	66.70	66.70	66.20	66.20	66.20	30,000
Nov 20, 2024	66.70	66.70	66.70	66.70	66.70	40,988
Nov 19, 2024	66.10	66.70	66.10	66.30	66.30	54,000
Nov 18, 2024	66.10	66.40	66.10	66.10	66.10	56,250
Nov 15, 2024	65.50	66.40	65.50	66.10	66.10	64,046
Nov 14, 2024	66.20	66.40	65.70	65.70	65.70	132,945
Nov 13, 2024	66.60	67.00	66.60	66.60	66.60	68,085
Nov 12, 2024	66.90	67.20	66.40	67.00	67.00	145,006
Nov 11, 2024	67.30	67.30	67.00	67.10	67.10	57,251
Nov 8, 2024	67.80	68.40	67.30	67.30	67.30	52,078
Nov 7, 2024	67.10	68.50	67.10	67.80	67.80	78,000
Nov 6, 2024	67.60	68.20	67.60	67.60	67.60	37,250
Nov 5, 2024	68.00	68.20	67.60	67.60	67.60	42,122
Nov 4, 2024	68.80	68.80	67.90	67.90	67.90	54,046
Nov 1, 2024	68.10	68.30	67.20	68.20	68.20	91,050
Oct 30, 2024	67.70	68.20	67.70	67.70	67.70	44,045
Oct 29, 2024	68.70	68.70	67.50	67.50	67.50	107,145
Oct 28, 2024	69.20	69.50	68.30	68.60	68.60	66,097
Oct 25, 2024	68.00	69.20	68.00	69.10	69.10	172,265
Oct 24, 2024	67.80	68.40	67.30	68.00	68.00	157,053
Oct 23, 2024	68.00	68.70	67.60	67.80	67.80	116,020
Oct 22, 2024	67.90	68.40	67.70	68.20	68.20	73,000
Oct 21, 2024	68.00	68.80	67.70	68.30	68.30	165,307
Oct 18, 2024	67.30	68.10	67.20	67.40	67.40	113,082
Oct 17, 2024	67.50	68.20	66.80	67.30	67.30	402,029
Oct 16, 2024	65.40	69.20	65.40	69.20	69.20	1,114,484
Oct 15, 2024	65.30	66.40	65.30	65.60	65.60	108,835
Oct 14, 2024	65.90	66.60	65.30	65.30	65.30	154,611
Oct 11, 2024	65.80	66.50	65.80	65.90	65.90	116,000
Oct 9, 2024	66.60	66.60	65.80	65.90	65.90	71,006
Oct 8, 2024	67.50	67.50	66.10	66.20	66.20	132,805
Oct 7, 2024	66.00	68.20	66.00	67.50	67.50	461,342
Oct 4, 2024	66.20	66.20	65.40	65.70	65.70	73,137
Oct 1, 2024	66.20	66.20	65.80	65.80	65.80	39,050
Sep 30, 2024	66.30	66.60	66.10	66.20	66.20	61,002
Sep 27, 2024	66.20	66.50	66.00	66.30	66.30	109,001
Sep 26, 2024	65.80	66.30	65.80	66.00	66.00	121,202
Sep 25, 2024	65.50	65.70	65.10	65.40	65.40	143,000
Sep 24, 2024	64.80	65.30	64.80	64.90	64.90	30,000
Sep 23, 2024	65.30	65.70	64.90	64.90	64.90	98,015
Sep 20, 2024	65.50	65.50	64.70	65.10	65.10	130,628
Sep 19, 2024	64.50	64.80	64.40	64.70	64.70	95,325
Sep 18, 2024	64.70	64.70	64.10	64.40	64.40	73,300
Sep 16, 2024	64.00	64.70	64.00	64.60	64.60	69,371
Sep 13, 2024	63.40	64.20	63.40	63.70	63.70	65,200
Sep 12, 2024	63.00	64.20	62.90	63.80	63.80	73,313
Sep 11, 2024	63.20	63.60	62.70	62.90	62.90	135,100
Sep 10, 2024	63.30	64.10	63.20	63.20	63.20	101,225
Sep 9, 2024	62.80	63.10	62.50	63.00	63.00	211,120
Sep 6, 2024	63.50	64.30	62.70	63.60	63.60	140,606
Sep 5, 2024	64.30	64.80	63.60	63.60	63.60	185,288
Sep 4, 2024	64.60	65.50	63.60	64.30	64.30	439,065
Sep 3, 2024	65.30	66.10	65.30	65.50	65.50	96,000
Sep 2, 2024	65.50	66.20	65.50	65.50	65.50	140,297
Aug 30, 2024	65.90	66.60	65.90	66.20	66.20	107,050
Aug 29, 2024	66.10	66.40	65.80	66.10	66.10	115,527
Aug 28, 2024	66.40	66.60	66.20	66.40	66.40	68,102
Aug 27, 2024	66.20	66.50	66.20	66.30	66.30	78,000
Aug 26, 2024	66.20	67.00	66.20	66.50	66.50	142,000
Aug 23, 2024	65.60	66.40	65.50	66.20	66.20	69,135
Aug 22, 2024	66.20	66.50	66.00	66.20	66.20	64,020
Aug 21, 2024	66.30	66.30	65.10	66.20	66.20	142,439
Aug 20, 2024	66.40	66.40	65.20	65.20	65.20	163,249
Aug 19, 2024	66.00	66.70	65.60	66.00	66.00	94,033
Aug 16, 2024	66.10	66.80	66.00	66.00	66.00	125,427
Aug 15, 2024	66.10	67.60	65.80	65.90	65.90	176,210
Aug 14, 2024	66.80	67.40	66.30	66.50	66.50	108,450
Aug 13, 2024	67.50	68.20	66.40	66.80	66.80	212,194
Aug 12, 2024	66.60	68.00	66.20	67.50	67.50	452,034
Aug 9, 2024	65.40	66.70	65.30	66.00	66.00	351,051
Aug 8, 2024	64.50	66.00	63.90	65.00	65.00	515,167
Aug 7, 2024	64.30	65.80	64.30	64.70	64.70	342,577
Aug 6, 2024	65.20	66.30	62.00	64.30	64.30	650,156
Aug 5, 2024	67.20	67.30	64.50	64.90	64.90	843,227
Aug 2, 2024	73.10	73.10	67.50	68.30	68.30	1,203,655
Aug 1, 2024	69.50	73.10	69.30	73.10	73.10	1,568,067
Jul 31, 2024	68.70	68.70	67.70	68.50	68.50	176,050
Jul 30, 2024	67.80	68.80	66.80	68.40	68.40	524,146
Jul 29, 2024	68.70	68.80	66.80	67.70	67.70	327,073
Jul 26, 2024	67.20	68.50	66.00	68.00	68.00	534,070
Jul 23, 2024	66.80	66.80	66.10	66.40	66.40	114,496
Jul 22, 2024	65.60	66.40	65.10	66.40	66.40	190,051
Jul 19, 2024	66.60	66.90	65.30	65.70	65.70	343,480
Jul 18, 2024	66.00	67.00	66.00	66.90	66.90	143,300
Jul 17, 2024	67.60	67.60	66.50	66.50	66.50	243,221
Jul 16, 2024	3.00 Dividend
Jul 16, 2024	65.10	67.00	65.10	67.00	67.00	592,022
Jul 15, 2024	68.50	68.60	67.40	67.80	64.80	433,550
Jul 12, 2024	68.00	68.50	67.30	68.30	65.28	384,122
Jul 11, 2024	66.90	67.90	66.70	67.80	64.80	390,110
Jul 10, 2024	66.40	66.70	66.30	66.60	63.65	182,050
Jul 9, 2024	67.40	67.40	66.30	66.60	63.65	170,075
Jul 8, 2024	66.60	67.40	66.40	67.00	64.04	320,347
Jul 5, 2024	66.20	66.30	65.90	66.00	63.08	150,300
Jul 4, 2024	65.90	66.30	65.60	66.20	63.27	138,507
Jul 3, 2024	65.50	65.90	64.60	65.40	62.51	157,296
Jul 2, 2024	65.60	65.90	65.50	65.50	62.60	89,579
Jul 1, 2024	66.00	66.10	65.80	66.00	63.08	66,050
Jun 28, 2024	65.90	66.20	65.80	65.80	62.89	92,001
Jun 27, 2024	65.70	66.30	65.50	65.90	62.98	90,051
Jun 26, 2024	65.80	66.50	65.50	65.90	62.98	181,300
Jun 25, 2024	66.00	66.00	65.00	65.80	62.89	149,241
Jun 24, 2024	66.50	66.50	65.50	65.70	62.79	62,050
Jun 21, 2024	66.70	66.70	65.90	66.00	63.08	100,290
Jun 20, 2024	66.00	66.70	65.80	66.70	63.75	167,050
Jun 19, 2024	65.60	66.00	65.20	65.80	62.89	155,050
Jun 18, 2024	65.40	65.50	65.10	65.30	62.41	132,121
Jun 17, 2024	65.80	65.80	65.10	65.40	62.51	106,349
Jun 14, 2024	65.80	66.10	65.50	65.80	62.89	106,007
Jun 13, 2024	65.50	66.20	65.50	66.20	63.27	167,520
Jun 12, 2024	65.20	65.50	65.10	65.30	62.41	56,392
Jun 11, 2024	66.10	66.10	65.10	65.10	62.22	140,100
Jun 7, 2024	65.80	66.20	65.40	65.70	62.79	164,050
Jun 6, 2024	64.90	65.20	64.60	64.90	62.03	82,159
Jun 5, 2024	65.60	65.60	64.60	64.90	62.03	99,062
Jun 4, 2024	65.00	65.40	64.60	65.20	62.32	88,050
Jun 3, 2024	65.30	65.30	64.70	65.00	62.12	72,466
May 31, 2024	64.50	65.10	64.50	65.10	62.22	130,050
May 30, 2024	64.90	65.00	64.20	64.50	61.65	107,580
May 29, 2024	65.40	65.40	64.30	65.00	62.12	301,791
May 28, 2024	65.00	65.50	65.00	65.40	62.51	125,373
May 27, 2024	65.00	65.60	64.80	65.00	62.12	196,071
May 24, 2024	65.00	65.40	64.70	65.00	62.12	261,430
May 23, 2024	66.40	66.60	65.20	65.20	62.32	351,458
May 22, 2024	67.10	67.10	66.30	66.80	63.84	131,850
May 21, 2024	67.50	67.50	66.50	67.00	64.04	153,480
May 20, 2024	66.90	67.50	65.80	67.40	64.42	303,117
May 17, 2024	67.00	67.40	66.30	66.40	63.46	173,118
May 16, 2024	66.30	67.80	66.30	67.60	64.61	495,443
May 15, 2024	66.00	66.80	65.50	65.90	62.98	281,066
May 14, 2024	66.40	66.40	65.70	66.00	63.08	154,527
May 13, 2024	68.20	68.20	65.90	66.10	63.18	629,211
May 10, 2024	67.60	68.10	67.00	68.10	65.09	261,900
May 9, 2024	68.00	68.80	67.30	67.60	64.61	426,469
May 8, 2024	68.50	68.50	67.10	68.30	65.28	259,322
May 7, 2024	67.70	68.50	66.50	68.10	65.09	788,700
May 6, 2024	66.80	68.20	65.80	67.60	64.61	891,625
May 3, 2024	65.70	66.50	65.10	65.20	62.32	221,578
May 2, 2024	64.50	65.80	64.30	65.80	62.89	152,308
Apr 30, 2024	64.80	65.30	64.00	65.20	62.32	166,150
Apr 29, 2024	64.20	65.40	64.20	65.10	62.22	197,212
Apr 26, 2024	64.30	64.60	63.80	64.10	61.26	199,000
Apr 25, 2024	64.70	65.30	64.10	64.60	61.74	143,000
Apr 24, 2024	65.70	65.90	64.50	64.60	61.74	277,396
Apr 23, 2024	64.50	67.50	63.40	64.90	62.03	535,649
Apr 22, 2024	66.80	66.80	62.00	63.90	61.07	1,098,214
Apr 19, 2024	65.30	68.90	65.30	67.00	64.04	3,060,709
Apr 18, 2024	60.50	64.20	60.50	63.00	60.21	1,032,556
Apr 17, 2024	60.00	60.80	60.00	60.50	57.82	130,058
Apr 16, 2024	60.60	60.60	60.00	60.00	57.35	238,000
Apr 15, 2024	60.30	60.90	60.20	60.80	58.11	163,455
Apr 12, 2024	60.10	60.30	60.10	60.30	57.63	82,208
Apr 11, 2024	60.50	60.50	60.10	60.20	57.54	111,000
Apr 10, 2024	60.50	60.80	60.30	60.50	57.82	99,157
Apr 9, 2024	60.50	60.70	60.30	60.60	57.92	36,055
Apr 8, 2024	60.10	60.30	60.00	60.10	57.44	73,190
Apr 3, 2024	60.60	60.60	60.00	60.10	57.44	119,635
Apr 2, 2024	60.30	60.40	60.00	60.00	57.35	113,496
Apr 1, 2024	60.90	60.90	60.10	60.30	57.63	168,017
Mar 29, 2024	61.10	61.40	60.60	60.70	58.01	69,000
Mar 28, 2024	60.90	61.50	60.70	60.80	58.11	158,050
Mar 27, 2024	61.00	61.20	60.70	60.80	58.11	192,000
Mar 26, 2024	61.00	61.00	60.80	61.00	58.30	100,200
Mar 25, 2024	60.80	61.30	60.80	61.00	58.30	127,255
Mar 22, 2024	61.70	61.70	61.10	61.30	58.59	116,198
Mar 21, 2024	61.60	61.70	60.90	61.40	58.68	170,095
Mar 20, 2024	60.60	62.00	60.60	61.60	58.87	644,176
Mar 19, 2024	59.60	60.80	59.60	60.40	57.73	249,530
Mar 18, 2024	60.00	60.00	59.50	59.70	57.06	115,333
Mar 15, 2024	60.10	60.20	59.60	59.80	57.15	101,025
Mar 14, 2024	60.00	60.20	59.90	60.10	57.44	187,000
Mar 13, 2024	60.00	60.30	59.80	59.90	57.25	191,500
Mar 12, 2024	59.50	59.90	59.40	59.90	57.25	105,853
Mar 11, 2024	59.60	59.90	59.20	59.30	56.68	153,000
Mar 8, 2024	59.00	59.20	58.70	59.20	56.58	180,593
Mar 7, 2024	59.00	59.30	58.60	59.10	56.48	182,250
Mar 6, 2024	59.20	59.50	59.20	59.30	56.68	84,563
Mar 5, 2024	59.50	59.70	59.10	59.20	56.58	108,500
Mar 4, 2024	59.70	59.80	59.30	59.70	57.06	152,436
Mar 1, 2024	59.80	59.90	59.20	59.70	57.06	163,650
Feb 29, 2024	58.90	60.30	58.90	59.40	56.77	465,716
Feb 27, 2024	58.50	59.00	58.50	58.90	56.29	296,107
Feb 26, 2024	57.90	58.30	57.60	58.00	55.43	86,125
Feb 23, 2024	58.40	58.60	57.80	57.90	55.34	184,325
Feb 22, 2024	57.60	58.20	57.60	58.10	55.53	149,661
Feb 21, 2024	57.50	57.90	57.50	57.70	55.15	108,017

1102.TW Asia Cement Corporation

42.00

+1.08%

1104.TW Universal Cement Corporation

29.65

+0.34%

2504.TW Goldsun Building Materials Co., Ltd.

43.20

+2.61%

8424.TWO Wellpool Co., Ltd.

69.90

0.00%

8463.TW Ruentex Materials Co.,Ltd.

25.30

0.00%

1103.TW Chia Hsin Cement Corporation

17.20

+0.29%

1110.TW Southeast Cement Corp., Ltd.

20.40

+0.99%

1109.TW Hsing Ta Cement Co.,Ltd

17.85

-0.28%

1108.TW Lucky Cement Co.

14.90

+0.34%

5520.TWO Lih Tai Construction Enterprise Co., Ltd.

83.90

+1.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHC Resources Corporation (9930.TW)

Related Tickers