CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	45.750	46.350	45.500	45.600	45.600	1,938,443
2025-07-29	45.750	46.700	45.200	45.750	45.750	2,416,917
2025-07-28	46.700	46.800	45.350	45.600	45.600	1,721,300
2025-07-25	47.450	47.550	46.600	46.600	46.600	1,537,483
2025-07-24	47.600	47.900	46.200	47.600	47.600	2,319,712
2025-07-23	47.000	47.850	46.900	47.100	47.100	1,932,946
2025-07-22	47.900	48.050	46.400	46.850	46.850	2,978,216
2025-07-21	47.400	48.450	47.400	47.700	47.700	3,264,470
2025-07-18	46.200	47.550	45.900	46.900	46.900	2,936,223
2025-07-17	45.500	47.000	45.150	46.200	46.200	2,478,614
2025-07-16	44.450	45.700	44.300	45.350	45.350	1,409,097
2025-07-15	44.600	45.000	44.300	44.450	44.450	582,100
2025-07-14	44.800	45.550	44.700	44.700	44.700	899,494
2025-07-11	45.400	45.650	44.700	44.950	44.950	1,564,106
2025-07-10	44.850	45.750	44.650	44.750	44.750	1,211,266
2025-07-09	43.100	45.900	42.900	44.600	44.600	1,461,560
2025-07-08	44.000	44.000	42.900	43.050	43.050	1,147,300
2025-07-07	44.100	44.850	43.150	43.950	43.950	860,050
2025-07-04	44.500	44.500	43.700	43.900	43.900	1,446,030
2025-07-03	45.100	45.150	44.000	44.300	44.300	1,595,430
2025-07-02	44.700	45.600	44.450	44.800	44.800	874,200
2025-07-01	45.100	45.150	44.400	44.700	44.700	1,056,041
2025-06-30	45.350	45.500	44.800	44.950	44.950	1,047,020
2025-06-27	46.750	47.200	45.150	45.350	45.350	2,017,358
2025-06-26	46.250	46.950	46.250	46.400	46.400	1,269,119
2025-06-25	47.300	47.850	46.850	47.300	47.300	1,955,500
2025-06-24	48.700	48.750	46.500	46.950	46.950	3,829,970
2025-06-23	48.450	49.050	47.500	48.450	48.450	1,754,627
2025-06-20	48.700	49.350	47.600	48.450	48.450	3,048,062
2025-06-19	50.200	50.300	46.000	47.900	47.900	8,248,000
2025-06-18	50.800	51.500	49.600	50.000	50.000	5,716,241
2025-06-17	50.600	51.400	49.350	50.900	50.900	6,664,248
2025-06-16	48.650	51.300	48.650	50.300	50.300	5,710,683
2025-06-13	49.200	51.100	48.600	49.000	49.000	7,422,513
2025-06-12	47.500	50.300	46.600	49.800	49.800	8,383,613
2025-06-11	46.000	46.200	44.300	46.000	46.000	3,410,005
2025-06-10	46.400	46.950	45.900	46.300	46.300	1,788,000
2025-06-09	47.100	47.350	45.700	46.350	46.350	1,932,126
2025-06-06	47.750	48.150	46.400	46.500	46.500	1,488,220
2025-06-05	46.950	47.700	46.200	47.550	47.550	2,348,000
2025-06-04	45.200	46.900	44.850	46.900	46.900	3,411,290
2025-06-03	44.750	45.200	43.900	44.800	44.800	1,853,130
2025-06-02	43.350	44.700	43.000	44.400	44.400	1,052,127
2025-05-29	44.150	44.300	43.250	43.500	43.500	664,026
2025-05-28	43.850	44.600	43.100	43.800	43.800	1,101,165
2025-05-27	42.200	43.800	42.200	42.800	42.800	947,000
2025-05-26	42.000	42.500	41.700	42.400	42.400	422,065
2025-05-23	42.400	42.850	42.100	42.200	42.200	484,150
2025-05-22	43.800	44.000	42.200	42.300	42.300	1,544,084
2025-05-21	41.800	44.850	41.800	44.100	44.100	3,757,300
2025-05-20	41.700	41.850	41.200	41.400	41.400	261,000
2025-05-19	41.800	41.800	41.350	41.600	41.600	377,065
2025-05-16	41.650	42.150	41.200	41.600	41.600	667,100
2025-05-15	42.550	42.600	41.150	41.550	41.550	852,616
2025-05-14	41.800	43.100	41.800	42.700	42.700	805,066
2025-05-13	42.900	43.300	41.750	41.750	41.750	1,265,208
2025-05-12	42.900	43.600	42.850	42.900	42.900	623,000
2025-05-09	42.700	43.000	42.250	42.650	42.650	518,000
2025-05-08	43.400	43.400	41.900	42.700	42.700	1,673,050
2025-05-07	43.300	44.750	43.300	44.050	44.050	912,135

← NewerPage 6 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.