CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	43.300	44.750	43.300	44.050	44.050	912,135
2025-05-06	42.700	43.500	42.650	43.300	43.300	552,052
2025-05-05	43.000	43.600	41.700	43.050	43.050	1,099,321
2025-05-02	43.500	43.600	42.600	42.850	42.850	870,764
2025-04-30	43.900	45.200	42.600	43.150	43.150	1,407,868
2025-04-29	43.450	44.150	43.150	44.000	44.000	904,837
2025-04-28	43.000	43.250	42.750	43.150	43.150	439,043
2025-04-25	42.750	43.500	42.300	42.800	42.800	819,623
2025-04-24	43.000	43.100	41.950	42.050	42.050	595,190
2025-04-23	42.000	42.850	41.900	42.700	42.700	760,324
2025-04-22	41.350	42.200	40.750	41.300	41.300	789,725
2025-04-21	43.000	43.350	41.000	41.350	41.350	1,557,479
2025-04-18	44.200	44.300	43.300	43.400	43.400	1,044,929
2025-04-17	43.450	44.200	42.950	43.900	43.900	970,895
2025-04-16	43.900	44.350	43.400	43.500	43.500	1,148,920
2025-04-15	42.450	44.950	42.450	44.650	44.650	2,518,292
2025-04-14	41.000	42.500	40.650	42.050	42.050	2,239,983
2025-04-11	38.000	40.850	35.500	40.650	40.650	3,695,164
2025-04-10	39.350	39.350	39.350	39.350	39.350	418,264
2025-04-09	35.850	37.100	35.800	35.800	35.800	5,724,156
2025-04-08	39.750	39.750	39.750	39.750	39.750	1,526,913
2025-04-07	44.150	44.150	44.150	44.150	44.150	82,965
2025-04-02	48.750	49.300	47.950	49.050	49.050	1,293,735
2025-04-01	48.350	49.700	48.000	49.100	49.100	1,024,738
2025-03-31	49.550	49.800	46.900	47.500	47.500	3,107,140
2025-03-28	51.800	52.500	49.950	50.600	50.600	2,400,005
2025-03-27	52.200	53.000	51.500	52.800	52.800	1,282,648
2025-03-26	51.100	53.800	51.100	52.800	52.800	2,624,365
2025-03-25	51.500	52.200	50.700	50.700	50.700	1,061,611
2025-03-24	52.500	52.800	51.000	51.300	51.300	864,285
2025-03-21	51.600	53.300	51.600	52.200	52.200	1,152,453
2025-03-20	51.700	52.400	51.400	51.800	51.800	1,470,608
2025-03-19	52.600	52.700	51.300	51.500	51.500	1,717,935
2025-03-18	51.300	52.700	50.400	52.400	52.400	2,090,900
2025-03-17	50.100	51.500	49.200	50.900	50.900	1,709,364
2025-03-14	49.800	50.900	49.300	50.000	50.000	1,111,604
2025-03-13	51.900	52.500	49.500	49.500	49.500	2,916,472
2025-03-12	52.000	52.600	51.500	51.600	51.600	1,443,931
2025-03-11	52.000	52.600	49.900	51.500	51.500	4,262,813
2025-03-10	52.900	54.500	52.800	52.900	52.900	2,419,578
2025-03-07	54.700	56.400	52.600	52.600	52.600	6,196,697
2025-03-06	57.300	57.300	54.800	55.300	55.300	5,929,556
2025-03-05	57.800	57.800	56.400	57.400	57.400	2,435,999
2025-03-04	56.900	58.400	55.000	57.800	57.800	8,114,639
2025-03-03	57.500	58.600	56.100	56.900	56.900	3,816,075
2025-02-27	56.700	58.600	56.700	58.000	58.000	8,647,393
2025-02-26	58.000	58.000	54.500	56.300	56.300	10,295,753
2025-02-25	59.900	60.200	57.600	59.200	59.200	10,988,604
2025-02-24	58.100	60.400	57.500	59.000	59.000	13,269,182
2025-02-21	55.600	57.500	55.000	57.000	57.000	6,712,731
2025-02-20	57.500	58.600	55.200	55.200	55.200	7,823,445
2025-02-19	58.700	59.000	56.300	56.400	56.400	6,845,486
2025-02-18	56.100	59.000	55.900	58.500	58.500	11,213,496
2025-02-17	56.500	57.300	55.500	55.900	55.900	3,921,522
2025-02-14	55.200	57.500	54.500	56.300	56.300	7,157,774
2025-02-13	55.100	57.000	54.100	54.600	54.600	9,733,994
2025-02-12	50.000	52.500	50.000	51.900	51.900	2,173,422
2025-02-11	50.600	50.800	48.950	50.200	50.200	1,742,416
2025-02-10	51.100	52.100	50.400	51.300	51.300	1,491,859
2025-02-07	50.700	51.800	48.700	50.700	50.700	1,550,833

← NewerPage 7 of 21 · 1,222 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.