CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 30.30
-0.40 (-1.30%)
At close: Mar 27, 2026
CHC Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 30.60 | 30.70 | 30.10 | 30.30 | 30.30 | -1.30% | 778,716 |
| Mar 26, 2026 | 31.85 | 31.85 | 30.70 | 30.70 | 30.70 | -2.54% | 1,105,631 |
| Mar 25, 2026 | 31.00 | 31.65 | 30.75 | 31.50 | 31.50 | 3.11% | 1,206,499 |
| Mar 24, 2026 | 31.15 | 31.25 | 30.30 | 30.55 | 30.55 | -0.81% | 707,702 |
| Mar 23, 2026 | 30.80 | 31.35 | 30.00 | 30.80 | 30.80 | -0.16% | 1,077,281 |
| Mar 20, 2026 | 31.00 | 31.20 | 30.80 | 30.85 | 30.85 | - | 1,042,243 |
| Mar 19, 2026 | 31.15 | 31.55 | 30.75 | 30.85 | 30.85 | -0.80% | 1,161,469 |
| Mar 18, 2026 | 32.85 | 33.45 | 30.90 | 31.10 | 31.10 | -6.18% | 3,126,448 |
| Mar 17, 2026 | 30.80 | 33.85 | 30.45 | 33.15 | 33.15 | 7.63% | 4,250,961 |
| Mar 16, 2026 | 30.90 | 31.15 | 30.55 | 30.80 | 30.80 | -0.32% | 394,675 |
| Mar 13, 2026 | 30.50 | 31.40 | 30.30 | 30.90 | 30.90 | 0.65% | 550,699 |
| Mar 12, 2026 | 30.70 | 30.90 | 30.40 | 30.70 | 30.70 | -0.81% | 555,948 |
| Mar 11, 2026 | 31.50 | 31.70 | 30.75 | 30.95 | 30.95 | -0.32% | 759,951 |
| Mar 10, 2026 | 31.15 | 31.40 | 30.65 | 31.05 | 31.05 | 2.48% | 697,963 |
| Mar 9, 2026 | 31.10 | 31.25 | 29.90 | 30.30 | 30.30 | -6.05% | 1,345,677 |
| Mar 6, 2026 | 31.50 | 32.35 | 31.45 | 32.25 | 32.25 | 1.74% | 535,243 |
| Mar 5, 2026 | 31.00 | 31.95 | 31.00 | 31.70 | 31.70 | 3.09% | 896,455 |
| Mar 4, 2026 | 32.05 | 32.05 | 30.65 | 30.75 | 30.75 | -4.35% | 1,267,193 |
| Mar 3, 2026 | 32.05 | 32.15 | 31.65 | 32.15 | 32.15 | 0.47% | 539,504 |
| Mar 2, 2026 | 32.55 | 32.85 | 31.95 | 32.00 | 32.00 | -3.32% | 1,212,864 |
| Feb 26, 2026 | 33.00 | 33.30 | 32.80 | 33.10 | 33.10 | 0.46% | 550,853 |
| Feb 25, 2026 | 33.45 | 33.45 | 32.80 | 32.95 | 32.95 | -1.49% | 847,277 |
| Feb 24, 2026 | 33.65 | 34.10 | 33.40 | 33.45 | 33.45 | -0.45% | 594,797 |
| Feb 23, 2026 | 33.50 | 33.75 | 33.30 | 33.60 | 33.60 | 0.45% | 468,169 |
| Feb 11, 2026 | 33.00 | 33.45 | 32.80 | 33.45 | 33.45 | 1.36% | 694,968 |
| Feb 10, 2026 | 33.05 | 33.15 | 32.75 | 33.00 | 33.00 | -0.15% | 389,326 |
| Feb 9, 2026 | 32.65 | 33.35 | 32.60 | 33.05 | 33.05 | 1.85% | 612,910 |
| Feb 6, 2026 | 32.80 | 32.80 | 31.80 | 32.45 | 32.45 | -1.22% | 882,779 |
| Feb 5, 2026 | 32.80 | 33.40 | 32.75 | 32.85 | 32.85 | - | 811,612 |
| Feb 4, 2026 | 33.45 | 33.45 | 32.40 | 32.85 | 32.85 | -1.79% | 1,885,998 |
| Feb 3, 2026 | 33.55 | 33.85 | 33.05 | 33.45 | 33.45 | - | 691,961 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.15 | 33.45 | 33.45 | -1.62% | 1,197,332 |
| Jan 30, 2026 | 34.75 | 34.75 | 33.90 | 34.00 | 34.00 | -2.16% | 1,197,053 |
| Jan 29, 2026 | 34.95 | 35.40 | 34.65 | 34.75 | 34.75 | -0.57% | 790,067 |
| Jan 28, 2026 | 35.25 | 35.60 | 34.85 | 34.95 | 34.95 | -0.85% | 662,354 |
| Jan 27, 2026 | 35.30 | 35.80 | 34.85 | 35.25 | 35.25 | 0.14% | 922,171 |
| Jan 26, 2026 | 35.75 | 35.75 | 34.90 | 35.20 | 35.20 | -0.56% | 754,831 |
| Jan 23, 2026 | 35.20 | 35.55 | 35.10 | 35.40 | 35.40 | 1.14% | 606,335 |
| Jan 22, 2026 | 34.90 | 35.20 | 34.65 | 35.00 | 35.00 | 1.16% | 697,919 |
| Jan 21, 2026 | 35.30 | 35.30 | 34.30 | 34.60 | 34.60 | -1.70% | 1,801,984 |
| Jan 20, 2026 | 35.45 | 35.65 | 35.00 | 35.20 | 35.20 | -0.71% | 997,486 |
| Jan 19, 2026 | 35.45 | 35.85 | 35.20 | 35.45 | 35.45 | 0.14% | 1,256,406 |
| Jan 16, 2026 | 36.30 | 36.85 | 35.10 | 35.40 | 35.40 | -2.61% | 1,731,063 |
| Jan 15, 2026 | 36.55 | 36.80 | 36.05 | 36.35 | 36.35 | -0.68% | 834,246 |
| Jan 14, 2026 | 36.50 | 36.80 | 36.25 | 36.60 | 36.60 | 0.69% | 700,303 |
| Jan 13, 2026 | 36.40 | 36.70 | 35.85 | 36.35 | 36.35 | 0.14% | 1,544,047 |
| Jan 12, 2026 | 37.00 | 37.10 | 36.30 | 36.30 | 36.30 | - | 1,032,753 |
| Jan 9, 2026 | 37.35 | 37.35 | 35.80 | 36.30 | 36.30 | -2.02% | 1,360,933 |
| Jan 8, 2026 | 36.20 | 37.45 | 36.15 | 37.05 | 37.05 | 5.56% | 2,337,190 |
| Jan 7, 2026 | 35.10 | 35.20 | 34.70 | 35.10 | 35.10 | -0.14% | 1,316,449 |