CHC Healthcare Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.050	27.350	27.000	27.150	27.150	301,000
2026-07-23	27.100	27.250	26.950	27.250	27.250	206,000
2026-07-22	27.200	27.400	27.000	27.050	27.050	457,000
2026-07-21	26.750	27.400	26.750	27.300	27.300	263,000
2026-07-20	27.500	27.500	26.700	26.700	26.700	524,328
2026-07-17	27.500	27.550	26.750	26.900	26.900	973,000
2026-07-16	27.700	27.850	27.400	27.600	27.600	270,010
2026-07-15	27.400	28.000	27.400	27.700	27.700	478,238
2026-07-14	28.550	28.650	27.100	27.350	27.350	1,510,153
2026-07-13	29.050	29.050	28.350	28.750	28.750	454,466
2026-07-10	29.000	29.000	29.000	29.000	29.000	0
2026-07-09	29.000	29.150	28.750	29.000	29.000	267,002
2026-07-08	29.750	29.750	28.750	28.950	28.950	654,009
2026-07-07	29.550	30.000	29.250	29.450	29.450	459,000
2026-07-06	29.850	30.300	29.500	29.500	29.500	554,000
2026-07-03	28.800	30.800	28.800	29.700	29.700	876,088
2026-07-02	28.250	29.250	28.200	29.100	29.100	297,000
2026-07-01	28.850	28.950	28.400	28.400	28.400	686,637
2026-06-30	29.150	29.200	28.750	28.850	28.850	803,000
2026-06-29	28.650	29.300	28.650	29.150	29.150	805,004
2026-06-26	30.050	30.200	29.500	29.600	28.492	1,261,000
2026-06-25	30.550	30.750	30.150	30.150	29.022	651,000
2026-06-24	30.000	30.550	29.700	30.550	29.407	531,000
2026-06-23	30.400	30.550	30.150	30.150	29.022	919,000
2026-06-22	31.450	31.500	30.350	30.400	29.262	1,143,325
2026-06-18	30.700	31.400	30.700	31.150	31.150	686,000
2026-06-17	30.850	31.200	30.600	30.700	30.700	523,585
2026-06-16	30.850	31.100	30.650	30.800	30.800	596,832
2026-06-15	31.550	31.600	30.550	30.800	30.800	643,074
2026-06-12	30.900	31.350	30.650	30.900	30.900	910,000
2026-06-11	31.300	31.300	30.400	30.600	30.600	821,050
2026-06-10	30.000	31.750	29.750	30.950	30.950	1,306,010
2026-06-09	30.000	30.550	29.800	30.000	30.000	617,000
2026-06-08	28.500	30.000	28.300	30.000	30.000	877,000
2026-06-05	30.200	30.200	29.500	30.050	30.050	878,141
2026-06-04	29.300	30.300	29.050	30.200	30.200	1,395,101
2026-06-03	28.750	29.900	28.550	29.300	29.300	1,048,000
2026-06-02	28.550	28.750	28.200	28.750	28.750	715,500
2026-06-01	28.050	28.600	27.950	28.550	28.550	860,269
2026-05-29	28.250	28.400	28.000	28.100	28.100	611,000
2026-05-28	28.250	28.550	27.900	28.000	28.000	530,150
2026-05-27	28.250	28.250	27.950	28.200	28.200	663,000
2026-05-26	28.300	28.450	28.050	28.050	28.050	574,159
2026-05-25	29.050	29.200	28.300	28.300	28.300	1,257,810
2026-05-22	28.700	28.850	28.350	28.850	28.850	766,200
2026-05-21	28.400	29.050	28.350	28.600	28.600	552,184
2026-05-20	28.300	28.450	28.050	28.300	28.300	321,000
2026-05-19	28.650	28.850	28.200	28.400	28.400	420,134
2026-05-18	28.250	28.800	27.900	28.550	28.550	844,000
2026-05-15	28.050	28.700	28.050	28.050	28.050	562,934
2026-05-14	28.200	28.600	27.850	27.900	27.900	762,134
2026-05-13	28.500	28.550	28.000	28.150	28.150	1,045,300
2026-05-12	29.150	29.150	28.500	28.500	28.500	1,064,356
2026-05-11	29.100	29.250	28.700	29.000	29.000	998,253
2026-05-08	29.550	29.850	28.450	28.500	28.500	2,505,610
2026-05-07	30.000	30.100	29.100	29.400	29.400	1,435,000
2026-05-06	29.600	29.700	29.050	29.200	29.200	1,022,030
2026-05-05	29.150	29.550	28.850	29.550	29.550	774,300
2026-05-04	29.150	29.250	28.750	28.950	28.950	964,278
2026-04-30	29.500	29.550	28.800	29.050	29.050	1,344,000

← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.