CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.400	29.650	29.250	29.450	29.450	907,000
2026-04-28	29.950	29.950	28.800	29.200	29.200	2,387,193
2026-04-27	30.500	30.500	29.800	29.900	29.900	1,613,200
2026-04-24	30.550	30.800	30.200	30.500	30.500	1,111,015
2026-04-23	32.200	32.300	30.700	30.700	30.700	1,807,055
2026-04-22	32.750	32.750	32.000	32.200	32.200	1,405,000
2026-04-21	33.500	34.450	32.550	32.750	32.750	3,340,089
2026-04-20	31.400	33.400	31.400	32.450	32.450	2,830,100
2026-04-17	31.450	31.500	31.100	31.150	31.150	912,500
2026-04-16	31.150	31.750	31.050	31.450	31.450	874,100
2026-04-15	30.900	31.150	30.750	30.900	30.900	534,474
2026-04-14	30.950	31.100	30.650	30.850	30.850	934,055
2026-04-13	31.500	31.500	30.700	30.750	30.750	1,001,000
2026-04-10	31.500	31.750	31.300	31.500	31.500	740,000
2026-04-09	31.450	31.550	31.000	31.150	31.150	734,105
2026-04-08	31.400	31.650	31.000	31.450	31.450	922,128
2026-04-07	31.250	31.250	30.750	30.950	30.950	493,015
2026-04-02	31.050	31.400	30.900	30.950	30.950	508,017
2026-04-01	30.750	31.000	30.450	31.000	31.000	622,050
2026-03-31	30.100	30.700	30.100	30.150	30.150	636,000
2026-03-30	29.900	30.500	29.800	30.100	30.100	442,281
2026-03-27	30.600	30.700	30.100	30.300	30.300	770,402
2026-03-26	31.850	31.850	30.700	30.700	30.700	1,094,000
2026-03-25	31.000	31.650	30.750	31.500	31.500	1,202,173
2026-03-24	31.150	31.250	30.300	30.550	30.550	702,000
2026-03-23	30.800	31.350	30.000	30.800	30.800	1,072,100
2026-03-20	31.000	31.200	30.800	30.850	30.850	1,035,065
2026-03-19	31.150	31.550	30.750	30.850	30.850	1,142,000
2026-03-18	32.850	33.450	30.900	31.100	31.100	3,083,509
2026-03-17	30.800	33.850	30.450	33.150	33.150	4,221,779
2026-03-16	30.900	31.150	30.550	30.800	30.800	387,145
2026-03-13	30.500	31.400	30.300	30.900	30.900	552,886
2026-03-12	30.700	30.900	30.400	30.700	30.700	555,948
2026-03-11	31.500	31.700	30.750	30.950	30.950	759,951
2026-03-10	31.150	31.400	30.650	31.050	31.050	697,963
2026-03-09	31.100	31.250	29.900	30.300	30.300	1,345,677
2026-03-06	31.500	32.350	31.450	32.250	32.250	529,000
2026-03-05	31.000	31.950	31.000	31.700	31.700	886,008
2026-03-04	32.050	32.050	30.650	30.750	30.750	1,201,453
2026-03-03	32.050	32.150	31.650	32.150	32.150	517,153
2026-03-02	32.550	32.850	31.950	32.000	32.000	1,185,050
2026-02-26	33.000	33.300	32.800	33.100	33.100	543,000
2026-02-25	33.450	33.450	32.800	32.950	32.950	825,000
2026-02-24	33.650	34.100	33.400	33.450	33.450	585,050
2026-02-23	33.500	33.750	33.300	33.600	33.600	460,020
2026-02-11	33.000	33.450	32.800	33.450	33.450	689,250
2026-02-10	33.050	33.150	32.750	33.000	33.000	385,036
2026-02-09	32.650	33.350	32.600	33.050	33.050	609,066
2026-02-06	32.800	32.800	31.800	32.450	32.450	831,328
2026-02-05	32.800	33.400	32.750	32.850	32.850	796,253
2026-02-04	33.450	33.450	32.400	32.850	32.850	1,767,086
2026-02-03	33.550	33.850	33.050	33.450	33.450	671,068
2026-02-02	34.000	34.000	33.150	33.450	33.450	1,137,202
2026-01-30	34.750	34.750	33.900	34.000	34.000	1,123,482
2026-01-29	34.950	35.400	34.650	34.750	34.750	782,000
2026-01-28	35.250	35.600	34.850	34.950	34.950	651,197
2026-01-27	35.300	35.800	34.850	35.250	35.250	914,000
2026-01-26	35.750	35.750	34.900	35.200	35.200	745,000
2026-01-23	35.200	35.550	35.100	35.400	35.400	601,000
2026-01-22	34.900	35.200	34.650	35.000	35.000	682,252

← NewerPage 3 of 21 · 1,221 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.