CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	35.300	35.300	34.300	34.600	34.600	1,682,920
2026-01-20	35.450	35.650	35.000	35.200	35.200	981,500
2026-01-19	35.450	35.850	35.200	35.450	35.450	1,236,000
2026-01-16	36.300	36.850	35.100	35.400	35.400	1,704,105
2026-01-15	36.550	36.800	36.050	36.350	36.350	827,000
2026-01-14	36.500	36.800	36.250	36.600	36.600	697,147
2026-01-13	36.400	36.700	35.850	36.350	36.350	1,534,000
2026-01-12	37.000	37.100	36.300	36.300	36.300	1,026,001
2026-01-09	37.350	37.350	35.800	36.300	36.300	1,346,200
2026-01-08	36.200	37.450	36.150	37.050	37.050	2,328,000
2026-01-07	35.100	35.200	34.700	35.100	35.100	1,267,266
2026-01-06	35.150	35.800	35.050	35.150	35.150	1,137,066
2026-01-05	36.900	36.900	35.050	35.100	35.100	2,848,260
2026-01-02	38.500	38.800	36.900	36.900	36.900	1,286,074
2025-12-31	38.100	38.500	38.050	38.500	38.500	500,000
2025-12-30	38.450	38.450	37.650	38.300	38.300	750,031
2025-12-29	38.650	38.650	38.150	38.450	38.450	356,001
2025-12-26	38.300	38.500	38.200	38.400	38.400	249,000
2025-12-24	39.150	39.250	38.150	38.250	38.250	592,358
2025-12-23	38.950	39.350	38.600	38.600	38.600	528,000
2025-12-22	39.500	39.500	38.400	38.700	38.700	840,000
2025-12-19	39.050	39.350	38.850	39.200	39.200	889,090
2025-12-18	38.500	39.800	38.350	39.300	39.300	968,301
2025-12-17	38.750	39.300	38.200	38.350	38.350	902,027
2025-12-16	38.150	39.150	38.100	38.400	38.400	681,010
2025-12-15	38.400	38.600	37.750	38.600	38.600	593,120
2025-12-12	37.400	39.400	37.250	38.500	38.500	2,182,000
2025-12-11	36.600	37.400	36.600	37.200	37.200	748,000
2025-12-10	37.400	37.400	36.000	36.200	36.200	1,194,102
2025-12-09	37.200	37.350	36.900	37.350	37.350	515,779
2025-12-08	37.300	37.300	36.900	37.000	37.000	770,070
2025-12-05	37.650	37.700	37.150	37.250	37.250	527,120
2025-12-04	37.800	38.000	37.450	37.550	37.550	434,200
2025-12-03	37.600	38.050	37.550	37.900	37.900	538,014
2025-12-02	37.750	37.900	37.450	37.550	37.550	867,100
2025-12-01	39.150	39.350	37.600	37.750	37.750	1,335,121
2025-11-28	39.100	39.500	38.950	39.300	39.300	389,133
2025-11-27	39.550	39.800	39.000	39.300	39.300	400,000
2025-11-26	39.200	40.500	39.200	39.750	39.750	488,300
2025-11-25	39.000	39.350	38.950	39.300	39.300	381,508
2025-11-24	38.500	39.100	38.200	38.950	38.950	534,600
2025-11-21	39.000	39.000	37.800	38.450	38.450	1,285,000
2025-11-20	40.000	40.000	38.700	39.000	39.000	911,000
2025-11-19	39.650	39.800	38.900	39.050	39.050	900,025
2025-11-18	40.500	40.500	39.000	39.400	39.400	1,607,024
2025-11-17	42.100	42.400	40.850	40.950	40.950	747,137
2025-11-14	41.850	42.450	41.650	42.050	42.050	376,001
2025-11-13	42.600	42.750	42.000	42.150	42.150	627,777
2025-11-12	42.000	42.750	41.950	42.550	42.550	339,100
2025-11-11	42.100	42.900	42.000	42.000	42.000	471,000
2025-11-10	41.750	42.500	41.550	42.100	42.100	783,000
2025-11-07	42.850	42.850	40.800	41.150	41.150	1,691,500
2025-11-06	45.250	45.250	43.000	43.250	43.250	1,822,000
2025-11-05	44.150	45.150	44.000	45.150	45.150	667,294
2025-11-04	44.600	44.650	44.250	44.400	44.400	703,290
2025-11-03	43.550	44.950	43.550	44.350	44.350	1,211,013
2025-10-31	42.700	43.900	42.700	43.150	43.150	878,629
2025-10-30	42.400	42.700	42.250	42.350	42.350	619,002
2025-10-29	43.100	43.400	42.250	42.250	42.250	1,552,000
2025-10-28	44.050	44.050	43.050	43.300	43.300	1,366,044

← NewerPage 4 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.