TWSE · 9930 · stock

CHC Resources Corporation (9930) stock price history

Every TWSE trading session of CHC Resources Corporation from Jan 4, 2000 to Nov 12, 2026: 6,522 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 9930 data, free keyYear by year table

9930 adjusted close, 2000 to 2026

9930CHC Resources Corporation
NT$58.40-12.6% over one year
20052010201520202025
NT$72.52
All time high, 2025
NT$68.65
52 week high, NT$56.60 low
6,522
Daily sessions since 2000

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

9930 key facts

  • CHC Resources Corporation (9930) closed at NT$58.40 on Nov 12, 2026 on TWSE.
  • 9930's all time high close is NT$72.52, set on May 22, 2025; its all time low close is NT$1.32 on Oct 29, 2001.
  • 9930's 52 week range is NT$56.60 to NT$68.65.
  • 9930 returned -12.6% over the year to Nov 12, 2026 and +68.5% over five years.
  • Over ten years 9930 returned +91%, +6.7% a year compounded.
  • 9930's deepest drawdown was -47.0% from Jun 10, 2008 to Oct 28, 2008.
  • DataCedar holds 6,522 daily sessions of 9930 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

9930 price chart, 2000 to 2026

9930 adjusted close, Jan 4, 2000 to Nov 12, 2026NT$1.37NT$5.07NT$18.76NT$69.49200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

9930 returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month-1.0%
3 months-6.3%
6 months-10.9%
Year to date-12.0%
1 year-12.6%
3 years+22.3%
5 years+68.5%
10 years+91.4%
Since Jan 4, 2000+3,254%
Compound annual growth, 26.9 years+14.0%

9930 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$72.52 on May 22, 2025
All time low close
NT$1.32 on Oct 29, 2001
52 week high
NT$68.65 on Nov 24, 2025
52 week low
NT$56.60 on Nov 6, 2026
Deepest drawdown
-47.0% from Jun 10, 2008 to Oct 28, 2008, recovered May 3, 2011
Best single session
+12.4% on Aug 28, 2018
Worst single session
-8.9% on Jul 31, 2018
Volatility, 1 year annualised
11.0%
Sessions closing higher, 1 year
37%
Growth of 1 since 2000
33.5×
Best calendar year
2004, +60%
Worst calendar year
2015, -10%

9930 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$66.38NT$68.46NT$56.60NT$58.40-11.9%23.4M206
2025NT$59.59NT$73.15NT$56.82NT$66.29+10.7%35.7M241
2024NT$49.02NT$65.21NT$47.23NT$59.86+21.9%45.8M239
2023NT$37.61NT$52.35NT$36.59NT$49.11+31.3%41.3M239
2022NT$34.97NT$39.03NT$34.40NT$37.40+7.1%17.7M246
2021NT$34.90NT$37.08NT$32.25NT$34.94-0.1%31.2M243
2020NT$35.48NT$35.76NT$25.47NT$34.98-1.4%30.9M242
2019NT$34.15NT$37.88NT$34.15NT$35.48+4.3%20.3M241
2018NT$35.71NT$38.97NT$33.35NT$34.01-4.7%17.2M245
2017NT$30.45NT$36.56NT$30.11NT$35.71+17.5%13.2M219
2016NT$32.47NT$35.17NT$29.31NT$30.40-6.1%16.7M233
2015NT$36.07NT$42.92NT$27.44NT$32.36-10.3%24.8M246
2014NT$29.83NT$37.81NT$29.69NT$36.07+20.9%28.1M248
2013NT$22.59NT$30.76NT$22.59NT$29.83+32.3%34.3M222
2012NT$17.14NT$22.62NT$17.09NT$22.55+31.6%44.6M243
2011NT$14.60NT$18.55NT$14.60NT$17.14+17.5%62.1M247
2010NT$16.00NT$16.13NT$13.58NT$14.58-8.9%46.8M250
2009NT$10.79NT$16.70NT$10.79NT$16.00+48.2%304.2M248
2008NT$10.16NT$18.55NT$8.89NT$10.79+6.2%2.7B250
2007NT$8.75NT$13.63NT$8.64NT$10.16+16.0%172.7M243
2006NT$6.71NT$8.82NT$6.53NT$8.76+30.3%2.1B240
2005NT$4.82NT$7.57NT$4.58NT$6.73+36.6%2.8B254
2004NT$3.07NT$4.92NT$2.93NT$4.92+60.5%6.6B245
2003NT$2.39NT$3.24NT$2.15NT$3.07+28.5%41.4M234
2002NT$1.53NT$2.57NT$1.50NT$2.39+55.6%136.1M261
2001NT$1.57NT$2.04NT$1.30NT$1.53-2.4%190.6M257
2000NT$1.74NT$2.44NT$1.55NT$1.57n/a206.1M240

9930 monthly closes, last 12 months

MonthMonth end closeChange
November 2026NT$58.40-0.2%
October 2026NT$58.50-2.8%
September 2026NT$60.20-4.4%
August 2026NT$63.00-0.3%
July 2026NT$63.20-4.7%
June 2026NT$66.30+2.2%
May 2026NT$64.87-1.4%
April 2026NT$65.82-0.3%
March 2026NT$66.01-2.8%
February 2026NT$67.89+2.7%
January 2026NT$66.10-0.3%
December 2025NT$66.29-1.3%

About the 9930 data

Daily bars. 6,522 sessions from Jan 4, 2000 to Nov 12, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/twse%3A9930/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 9926 Shin Hai Gas Corporation
  • 9927 Thye Ming Industrial Co., Ltd.
  • 9928 China Television Company, Ltd.
  • 9929 Choice Development, Inc.
  • 9931 Hsin Kao Gas Co.,Ltd.
  • 9933 CTCI Corporation
  • 9934 Globe Union Industrial Corp.
  • 9935 Ching Feng Home Fashions Co.,Ltd

Common questions

9930 share price history

Start with any symbol.

Start free