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 |
| 2026-09-18 | 26.050 | 26.300 | 25.750 | 26.050 | 26.050 | 419,000 |
| 2026-09-17 | 25.600 | 25.800 | 25.500 | 25.800 | 25.800 | 284,100 |
| 2026-09-16 | 25.400 | 25.550 | 25.250 | 25.400 | 25.400 | 268,020 |
| 2026-09-15 | 25.350 | 25.450 | 25.100 | 25.400 | 25.400 | 313,000 |
| 2026-09-14 | 25.400 | 25.550 | 25.100 | 25.350 | 25.350 | 294,000 |
| 2026-09-11 | 25.200 | 25.500 | 25.200 | 25.500 | 25.500 | 271,152 |
| 2026-09-10 | 25.700 | 25.750 | 25.200 | 25.200 | 25.200 | 459,001 |
| 2026-09-09 | 25.850 | 25.850 | 25.700 | 25.750 | 25.750 | 198,668 |
| 2026-09-08 | 25.950 | 26.150 | 25.800 | 25.800 | 25.800 | 162,005 |
| 2026-09-07 | 26.400 | 26.400 | 25.900 | 25.900 | 25.900 | 320,081 |
| 2026-09-04 | 26.200 | 26.200 | 25.750 | 26.150 | 26.150 | 301,000 |
| 2026-09-03 | 26.350 | 26.350 | 25.900 | 26.000 | 26.000 | 213,612 |
| 2026-09-02 | 26.000 | 26.250 | 25.750 | 26.200 | 26.200 | 401,000 |
| 2026-09-01 | 25.850 | 26.000 | 25.800 | 25.900 | 25.900 | 185,000 |
| 2026-08-31 | 26.000 | 26.100 | 25.650 | 25.750 | 25.750 | 475,716 |
| 2026-08-28 | 26.250 | 26.250 | 26.100 | 26.200 | 26.200 | 223,258 |
| 2026-08-27 | 26.600 | 26.700 | 26.200 | 26.300 | 26.300 | 253,000 |
| 2026-08-26 | 26.350 | 26.550 | 26.200 | 26.550 | 26.550 | 243,002 |
| 2026-08-25 | 26.400 | 26.400 | 26.200 | 26.200 | 26.200 | 193,005 |
| 2026-08-24 | 26.600 | 26.600 | 26.400 | 26.400 | 26.400 | 268,000 |
| 2026-08-21 | 26.550 | 26.800 | 26.400 | 26.700 | 26.700 | 370,000 |
| 2026-08-20 | 26.000 | 26.550 | 26.000 | 26.500 | 26.500 | 261,000 |
| 2026-08-19 | 25.850 | 26.050 | 25.500 | 25.700 | 25.700 | 371,000 |
| 2026-08-18 | 26.200 | 26.200 | 25.850 | 25.850 | 25.850 | 393,000 |
| 2026-08-17 | 26.600 | 26.600 | 26.050 | 26.200 | 26.200 | 322,100 |
| 2026-08-14 | 26.700 | 26.700 | 26.500 | 26.600 | 26.600 | 244,020 |
| 2026-08-13 | 27.350 | 27.350 | 26.700 | 26.750 | 26.750 | 460,375 |
| 2026-08-12 | 26.700 | 27.400 | 26.350 | 27.250 | 27.250 | 512,000 |
| 2026-08-11 | 26.350 | 26.900 | 26.350 | 26.700 | 26.700 | 293,000 |
| 2026-08-10 | 25.150 | 26.700 | 25.150 | 26.650 | 26.650 | 889,005 |
| 2026-08-07 | 25.850 | 26.500 | 25.850 | 26.100 | 26.100 | 524,100 |
| 2026-08-06 | 25.850 | 25.950 | 25.400 | 25.900 | 25.900 | 377,000 |
| 2026-08-05 | 26.000 | 26.200 | 25.800 | 26.050 | 26.050 | 340,066 |
| 2026-08-04 | 25.400 | 26.000 | 25.050 | 25.800 | 25.800 | 535,860 |
| 2026-08-03 | 26.000 | 26.000 | 25.100 | 25.700 | 25.700 | 1,111,000 |
| 2026-07-31 | 26.500 | 26.700 | 25.900 | 26.050 | 26.050 | 499,000 |
| 2026-07-30 | 26.600 | 26.600 | 25.900 | 26.000 | 26.000 | 682,178 |
| 2026-07-29 | 26.950 | 27.000 | 25.800 | 26.350 | 26.350 | 860,120 |
| 2026-07-28 | 27.100 | 27.100 | 26.500 | 26.800 | 26.800 | 486,001 |
| 2026-07-27 | 27.450 | 27.450 | 27.000 | 27.150 | 27.150 | 206,000 |
Page 1 of 3 · 127 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.