CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	44.750	45.100	43.750	43.850	43.850	1,080,150
2025-10-23	45.000	45.450	44.450	44.500	44.500	420,000
2025-10-22	45.000	45.350	44.550	44.750	44.750	800,210
2025-10-21	43.950	45.800	43.950	44.750	44.750	1,001,080
2025-10-20	44.450	44.950	43.700	43.900	43.900	652,010
2025-10-17	44.500	44.950	44.150	44.500	44.500	435,066
2025-10-16	43.950	44.800	43.900	44.450	44.450	780,131
2025-10-15	44.600	44.750	43.000	43.550	43.550	3,056,123
2025-10-14	46.900	47.150	44.250	44.450	44.450	2,765,566
2025-10-13	45.300	47.450	44.550	46.550	46.550	1,936,333
2025-10-09	45.850	46.350	45.400	46.100	46.100	1,141,066
2025-10-08	45.550	45.800	44.500	45.800	45.800	1,438,001
2025-10-07	46.600	46.600	45.350	45.900	45.900	1,679,084
2025-10-03	47.800	48.150	46.600	46.600	46.600	1,408,200
2025-10-02	48.950	48.950	47.700	47.750	47.750	678,066
2025-10-01	48.200	49.250	48.200	48.550	48.550	1,189,047
2025-09-30	47.450	48.200	47.450	48.150	48.150	608,000
2025-09-29	47.650	47.650	47.650	47.650	47.650	0
2025-09-26	47.950	47.950	46.850	47.650	47.650	949,976
2025-09-25	48.350	48.650	47.800	47.950	47.950	1,076,000
2025-09-24	46.900	48.400	46.800	48.200	48.200	1,183,010
2025-09-23	47.550	47.550	46.550	47.000	47.000	844,500
2025-09-22	47.900	48.100	47.200	47.550	47.550	827,273
2025-09-19	48.900	49.150	47.250	47.700	47.700	2,096,001
2025-09-18	48.350	49.300	48.100	48.700	48.700	1,109,235
2025-09-17	48.800	49.300	47.950	48.200	48.200	1,198,200
2025-09-16	48.800	49.000	48.000	48.700	48.700	1,249,690
2025-09-15	49.100	49.750	48.700	48.800	48.800	1,654,000
2025-09-12	48.200	49.850	48.000	48.700	48.700	3,253,000
2025-09-11	48.500	49.250	47.500	47.650	47.650	1,493,444
2025-09-10	49.750	49.800	48.250	48.450	48.450	2,271,000
2025-09-09	50.100	50.500	49.550	49.650	49.650	1,338,170
2025-09-08	50.200	51.200	49.700	50.100	50.100	1,637,040
2025-09-05	49.500	50.500	49.300	50.000	50.000	1,927,206
2025-09-04	50.800	51.000	49.000	49.000	49.000	1,894,309
2025-09-03	48.600	51.000	48.600	50.600	50.600	2,414,285
2025-09-02	48.200	49.300	47.700	48.900	48.900	2,176,000
2025-09-01	49.250	49.250	47.200	48.500	48.500	2,904,076
2025-08-29	51.800	51.900	49.100	49.200	49.200	5,709,593
2025-08-28	47.600	52.300	47.550	51.700	51.700	8,585,705
2025-08-27	48.000	49.300	47.550	47.600	47.600	3,024,425
2025-08-26	47.900	48.200	46.950	47.400	47.400	1,268,200
2025-08-25	48.800	48.850	47.200	48.200	48.200	1,838,018
2025-08-22	46.250	47.850	46.250	47.750	47.750	2,546,547
2025-08-21	46.200	47.400	46.150	46.250	46.250	1,297,122
2025-08-20	45.700	47.200	45.450	45.650	45.650	1,676,200
2025-08-19	46.500	47.100	45.650	45.850	45.850	1,134,420
2025-08-18	46.600	47.000	45.500	46.500	46.500	1,689,050
2025-08-15	47.250	47.300	46.600	46.950	46.950	906,030
2025-08-14	48.100	48.700	47.100	47.250	47.250	1,465,150
2025-08-13	48.000	48.100	47.300	47.700	47.700	945,426
2025-08-12	47.100	47.850	46.900	47.750	47.750	1,219,074
2025-08-11	46.050	47.700	46.000	47.550	47.550	1,385,470
2025-08-08	45.950	46.600	45.600	46.200	46.200	1,384,000
2025-08-07	48.000	48.200	45.200	46.450	46.450	3,007,049
2025-08-06	47.850	49.100	47.750	48.000	48.000	1,790,040
2025-08-05	47.500	48.200	47.200	48.100	48.100	1,795,055
2025-08-04	46.300	47.700	45.500	47.450	47.450	1,844,135
2025-08-01	45.550	46.750	45.000	46.400	46.400	1,424,368
2025-07-31	45.650	46.400	45.250	46.150	46.150	1,834,519

← NewerPage 5 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.