CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 28.00
-0.20 (-0.71%)
Oct 8, 2026, 1:30 PM CST
CHC Healthcare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 28.15 | 28.60 | 28.00 | 28.00 | 28.00 | -0.71% | 268,018 |
| Oct 7, 2026 | 29.00 | 29.70 | 28.10 | 28.20 | 28.20 | -0.53% | 1,248,199 |
| Oct 6, 2026 | 27.00 | 28.80 | 26.95 | 28.35 | 28.35 | 5.19% | 1,182,257 |
| Oct 5, 2026 | 27.15 | 27.15 | 26.55 | 26.95 | 26.95 | -0.19% | 466,766 |
| Oct 2, 2026 | 27.10 | 27.10 | 26.80 | 27.00 | 27.00 | -0.37% | 204,579 |
| Oct 1, 2026 | 27.35 | 27.45 | 26.95 | 27.10 | 27.10 | -0.91% | 355,144 |
| Sep 30, 2026 | 26.95 | 27.40 | 26.95 | 27.35 | 27.35 | 1.67% | 266,148 |
| Sep 29, 2026 | 26.45 | 27.25 | 26.45 | 26.90 | 26.90 | 1.89% | 541,103 |
| Sep 24, 2026 | 26.90 | 27.20 | 26.30 | 26.40 | 26.40 | -2.76% | 627,427 |
| Sep 23, 2026 | 26.70 | 27.25 | 26.50 | 27.15 | 27.15 | 2.45% | 559,959 |
| Sep 22, 2026 | 26.30 | 26.70 | 26.20 | 26.50 | 26.50 | 0.95% | 416,927 |
| Sep 21, 2026 | 26.05 | 26.40 | 25.95 | 26.25 | 26.25 | 0.77% | 297,247 |
| Sep 18, 2026 | 26.05 | 26.30 | 25.75 | 26.05 | 26.05 | 0.97% | 425,493 |
| Sep 17, 2026 | 25.60 | 25.80 | 25.50 | 25.80 | 25.80 | 1.57% | 287,175 |
| Sep 16, 2026 | 25.40 | 25.55 | 25.25 | 25.40 | 25.40 | - | 270,151 |
| Sep 15, 2026 | 25.35 | 25.45 | 25.10 | 25.40 | 25.40 | 0.20% | 316,644 |
| Sep 14, 2026 | 25.40 | 25.55 | 25.10 | 25.35 | 25.35 | -0.59% | 297,030 |
| Sep 11, 2026 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 1.19% | 272,445 |
| Sep 10, 2026 | 25.70 | 25.75 | 25.20 | 25.20 | 25.20 | -2.14% | 467,671 |
| Sep 9, 2026 | 25.85 | 25.85 | 25.70 | 25.75 | 25.75 | -0.19% | 201,881 |
| Sep 8, 2026 | 25.95 | 26.15 | 25.80 | 25.80 | 25.80 | -0.39% | 166,514 |
| Sep 7, 2026 | 26.40 | 26.40 | 25.90 | 25.90 | 25.90 | -0.96% | 322,134 |
| Sep 4, 2026 | 26.20 | 26.20 | 25.75 | 26.15 | 26.15 | 0.58% | 303,406 |
| Sep 3, 2026 | 26.35 | 26.35 | 25.90 | 26.00 | 26.00 | -0.76% | 220,061 |
| Sep 2, 2026 | 26.00 | 26.25 | 25.75 | 26.20 | 26.20 | 1.16% | 406,110 |
| Sep 1, 2026 | 25.85 | 26.00 | 25.80 | 25.90 | 25.90 | 0.58% | 186,869 |
| Aug 31, 2026 | 26.00 | 26.10 | 25.65 | 25.75 | 25.75 | -1.72% | 481,748 |
| Aug 28, 2026 | 26.25 | 26.25 | 26.10 | 26.20 | 26.20 | -0.38% | 226,776 |
| Aug 27, 2026 | 26.60 | 26.70 | 26.20 | 26.30 | 26.30 | -0.94% | 256,790 |
| Aug 26, 2026 | 26.35 | 26.55 | 26.20 | 26.55 | 26.55 | 1.34% | 246,135 |
| Aug 25, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -0.76% | 194,682 |
| Aug 24, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -1.12% | 271,069 |
| Aug 21, 2026 | 26.55 | 26.80 | 26.40 | 26.70 | 26.70 | 0.75% | 371,881 |
| Aug 20, 2026 | 26.00 | 26.55 | 26.00 | 26.50 | 26.50 | 3.11% | 262,238 |
| Aug 19, 2026 | 25.85 | 26.05 | 25.50 | 25.70 | 25.70 | -0.58% | 373,100 |
| Aug 18, 2026 | 26.20 | 26.20 | 25.85 | 25.85 | 25.85 | -1.34% | 396,377 |
| Aug 17, 2026 | 26.60 | 26.60 | 26.05 | 26.20 | 26.20 | -1.50% | 328,476 |
| Aug 14, 2026 | 26.70 | 26.70 | 26.50 | 26.60 | 26.60 | -0.56% | 245,550 |
| Aug 13, 2026 | 27.35 | 27.35 | 26.70 | 26.75 | 26.75 | -1.83% | 463,340 |
| Aug 12, 2026 | 26.70 | 27.40 | 26.35 | 27.25 | 27.25 | 2.06% | 515,419 |
| Aug 11, 2026 | 26.35 | 26.90 | 26.35 | 26.70 | 26.70 | 0.19% | 297,792 |
| Aug 10, 2026 | 25.15 | 26.70 | 25.15 | 26.65 | 26.65 | 2.11% | 892,742 |
| Aug 7, 2026 | 25.85 | 26.50 | 25.85 | 26.10 | 26.10 | 0.77% | 527,632 |
| Aug 6, 2026 | 25.85 | 25.95 | 25.40 | 25.90 | 25.90 | -0.58% | 381,639 |
| Aug 5, 2026 | 26.00 | 26.20 | 25.80 | 26.05 | 26.05 | 0.97% | 343,864 |
| Aug 4, 2026 | 25.40 | 26.00 | 25.05 | 25.80 | 25.80 | 0.39% | 546,554 |
| Aug 3, 2026 | 26.00 | 26.00 | 25.10 | 25.70 | 25.70 | -1.34% | 1,129,748 |
| Jul 31, 2026 | 26.50 | 26.70 | 25.90 | 26.05 | 26.05 | 0.19% | 506,496 |
| Jul 30, 2026 | 26.60 | 26.60 | 25.90 | 26.00 | 26.00 | -1.33% | 691,888 |
| Jul 29, 2026 | 26.95 | 27.00 | 25.80 | 26.35 | 26.35 | -1.68% | 881,773 |