CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 48.15
+0.50 (1.05%)
Sep 30, 2025, 1:35 PM CST
CHC Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 47.45 | 48.20 | 47.45 | 48.05 | 48.05 | 0.84% | 507,794 |
| Sep 26, 2025 | 47.95 | 47.95 | 46.85 | 47.65 | 47.65 | -0.63% | 949,976 |
| Sep 25, 2025 | 48.35 | 48.65 | 47.80 | 47.95 | 47.95 | -0.52% | 1,079,218 |
| Sep 24, 2025 | 46.90 | 48.40 | 46.80 | 48.20 | 48.20 | 2.55% | 1,187,510 |
| Sep 23, 2025 | 47.55 | 47.55 | 46.55 | 47.00 | 47.00 | -1.16% | 850,409 |
| Sep 22, 2025 | 47.90 | 48.10 | 47.20 | 47.55 | 47.55 | -0.31% | 830,928 |
| Sep 19, 2025 | 48.90 | 49.15 | 47.25 | 47.70 | 47.70 | -2.05% | 2,109,619 |
| Sep 18, 2025 | 48.35 | 49.30 | 48.10 | 48.70 | 48.70 | 1.04% | 1,111,865 |
| Sep 17, 2025 | 48.80 | 49.30 | 47.95 | 48.20 | 48.20 | -1.03% | 1,204,894 |
| Sep 16, 2025 | 48.80 | 49.00 | 48.00 | 48.70 | 48.70 | -0.20% | 1,252,804 |
| Sep 15, 2025 | 49.10 | 49.75 | 48.70 | 48.80 | 48.80 | 0.21% | 1,659,164 |
| Sep 12, 2025 | 48.20 | 49.85 | 48.00 | 48.70 | 48.70 | 2.20% | 3,261,655 |
| Sep 11, 2025 | 48.50 | 49.25 | 47.50 | 47.65 | 47.65 | -1.65% | 1,502,165 |
| Sep 10, 2025 | 49.75 | 49.80 | 48.25 | 48.45 | 48.45 | -2.42% | 2,281,114 |
| Sep 9, 2025 | 50.10 | 50.50 | 49.55 | 49.65 | 49.65 | -0.90% | 1,344,596 |
| Sep 8, 2025 | 50.20 | 51.20 | 49.70 | 50.10 | 50.10 | 0.20% | 1,643,444 |
| Sep 5, 2025 | 49.50 | 50.50 | 49.30 | 50.00 | 50.00 | 2.04% | 1,933,608 |
| Sep 4, 2025 | 50.80 | 51.00 | 49.00 | 49.00 | 49.00 | -3.16% | 1,904,478 |
| Sep 3, 2025 | 48.60 | 51.00 | 48.60 | 50.60 | 50.60 | 3.48% | 2,426,683 |
| Sep 2, 2025 | 48.20 | 49.30 | 47.70 | 48.90 | 48.90 | 0.82% | 2,183,405 |
| Sep 1, 2025 | 49.25 | 49.25 | 47.20 | 48.50 | 48.50 | -1.42% | 2,919,270 |
| Aug 29, 2025 | 51.80 | 51.90 | 49.10 | 49.20 | 49.20 | -4.84% | 5,728,936 |
| Aug 28, 2025 | 47.60 | 52.30 | 47.55 | 51.70 | 51.70 | 8.61% | 8,620,122 |
| Aug 27, 2025 | 48.00 | 49.30 | 47.55 | 47.60 | 47.60 | 0.42% | 3,032,947 |
| Aug 26, 2025 | 47.90 | 48.20 | 46.95 | 47.40 | 47.40 | -1.66% | 1,274,290 |
| Aug 25, 2025 | 48.80 | 48.85 | 47.20 | 48.20 | 48.20 | 0.94% | 1,849,108 |
| Aug 22, 2025 | 46.25 | 47.85 | 46.25 | 47.75 | 47.75 | 3.24% | 2,554,996 |
| Aug 21, 2025 | 46.20 | 47.40 | 46.15 | 46.25 | 46.25 | 1.31% | 1,299,834 |
| Aug 20, 2025 | 45.70 | 47.20 | 45.45 | 45.65 | 45.65 | -0.44% | 1,681,393 |
| Aug 19, 2025 | 46.50 | 47.10 | 45.65 | 45.85 | 45.85 | -1.40% | 1,139,877 |
| Aug 18, 2025 | 46.60 | 47.00 | 45.50 | 46.50 | 46.50 | -0.96% | 1,695,686 |
| Aug 15, 2025 | 47.25 | 47.30 | 46.60 | 46.95 | 46.95 | -0.63% | 910,971 |
| Aug 14, 2025 | 48.10 | 48.70 | 47.10 | 47.25 | 47.25 | -0.94% | 1,469,381 |
| Aug 13, 2025 | 48.00 | 48.10 | 47.30 | 47.70 | 47.70 | -0.10% | 949,355 |
| Aug 12, 2025 | 47.10 | 47.85 | 46.90 | 47.75 | 47.75 | 0.42% | 1,221,748 |
| Aug 11, 2025 | 46.05 | 47.70 | 46.00 | 47.55 | 47.55 | 2.92% | 1,393,738 |
| Aug 8, 2025 | 45.95 | 46.60 | 45.60 | 46.20 | 46.20 | -0.54% | 1,387,238 |
| Aug 7, 2025 | 48.00 | 48.20 | 45.20 | 46.45 | 46.45 | -3.23% | 3,018,741 |
| Aug 6, 2025 | 47.85 | 49.10 | 47.75 | 48.00 | 48.00 | -0.21% | 1,800,524 |
| Aug 5, 2025 | 47.50 | 48.20 | 47.20 | 48.10 | 48.10 | 1.37% | 1,804,466 |
| Aug 4, 2025 | 46.30 | 47.70 | 45.50 | 47.45 | 47.45 | 2.26% | 1,849,062 |
| Aug 1, 2025 | 45.55 | 46.75 | 45.00 | 46.40 | 46.40 | 0.54% | 1,424,368 |
| Jul 31, 2025 | 45.65 | 46.40 | 45.25 | 46.15 | 46.15 | 1.21% | 1,842,530 |
| Jul 30, 2025 | 45.75 | 46.35 | 45.50 | 45.60 | 45.60 | -0.33% | 1,942,538 |
| Jul 29, 2025 | 45.75 | 46.70 | 45.20 | 45.75 | 45.75 | 0.33% | 2,422,299 |
| Jul 28, 2025 | 46.70 | 46.80 | 45.35 | 45.60 | 45.60 | -2.15% | 1,727,720 |
| Jul 25, 2025 | 47.45 | 47.55 | 46.60 | 46.60 | 46.60 | -2.10% | 1,541,025 |
| Jul 24, 2025 | 47.60 | 47.90 | 46.20 | 47.60 | 47.60 | 1.06% | 2,323,438 |
| Jul 23, 2025 | 47.00 | 47.85 | 46.90 | 47.10 | 47.10 | 0.53% | 1,939,273 |
| Jul 22, 2025 | 47.90 | 48.05 | 46.40 | 46.85 | 46.85 | -1.78% | 2,986,937 |