CHC Healthcare Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	27.500	27.500	27.150	27.250	27.250	91,439
2026-10-20	27.150	27.400	27.000	27.100	27.100	287,684
2026-10-19	27.600	27.600	26.900	27.300	27.300	457,521
2026-10-16	28.150	28.200	27.850	27.900	27.900	156,394
2026-10-15	28.150	28.250	27.850	27.900	27.900	593,381
2026-10-14	28.450	28.450	28.150	28.150	28.150	290,000
2026-10-13	28.100	28.800	28.050	28.150	28.150	350,066
2026-10-12	28.000	28.650	28.000	28.450	28.450	372,089
2026-10-08	28.150	28.600	28.000	28.000	28.000	260,011
2026-10-07	29.000	29.700	28.100	28.200	28.200	1,234,022
2026-10-06	27.000	28.800	26.950	28.350	28.350	1,169,605
2026-10-05	27.150	27.150	26.550	26.950	26.950	460,000
2026-10-02	27.100	27.100	26.800	27.000	27.000	200,000
2026-10-01	27.350	27.450	26.950	27.100	27.100	349,200
2026-09-30	26.950	27.400	26.950	27.350	27.350	261,000
2026-09-29	26.450	27.250	26.450	26.900	26.900	536,035
2026-09-24	26.900	27.200	26.300	26.400	26.400	621,000
2026-09-23	26.700	27.250	26.500	27.150	27.150	555,015
2026-09-22	26.300	26.700	26.200	26.500	26.500	413,072
2026-09-21	26.050	26.400	25.950	26.250	26.250	295,000

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.