CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 30.50
-0.20 (-0.65%)
Apr 24, 2026, 1:30 PM CST
CHC Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.55 | 30.80 | 30.20 | 30.50 | 30.50 | -0.65% | 1,122,795 |
| Apr 23, 2026 | 32.20 | 32.30 | 30.70 | 30.70 | 30.70 | -4.66% | 1,823,395 |
| Apr 22, 2026 | 32.75 | 32.75 | 32.00 | 32.20 | 32.20 | -1.68% | 1,415,958 |
| Apr 21, 2026 | 33.50 | 34.45 | 32.55 | 32.75 | 32.75 | 0.92% | 3,359,760 |
| Apr 20, 2026 | 31.40 | 33.40 | 31.40 | 32.45 | 32.45 | 4.17% | 2,847,536 |
| Apr 17, 2026 | 31.45 | 31.50 | 31.10 | 31.15 | 31.15 | -0.95% | 918,454 |
| Apr 16, 2026 | 31.15 | 31.75 | 31.05 | 31.45 | 31.45 | 1.78% | 880,176 |
| Apr 15, 2026 | 30.90 | 31.15 | 30.75 | 30.90 | 30.90 | 0.16% | 537,873 |
| Apr 14, 2026 | 30.95 | 31.10 | 30.65 | 30.85 | 30.85 | 0.33% | 940,384 |
| Apr 13, 2026 | 31.50 | 31.50 | 30.70 | 30.75 | 30.75 | -2.38% | 1,013,181 |
| Apr 10, 2026 | 31.50 | 31.75 | 31.30 | 31.50 | 31.50 | 1.12% | 746,239 |
| Apr 9, 2026 | 31.45 | 31.55 | 31.00 | 31.15 | 31.15 | -0.95% | 737,970 |
| Apr 8, 2026 | 31.40 | 31.65 | 31.00 | 31.45 | 31.45 | 1.62% | 927,243 |
| Apr 7, 2026 | 31.25 | 31.25 | 30.75 | 30.95 | 30.95 | - | 497,292 |
| Apr 2, 2026 | 31.05 | 31.40 | 30.90 | 30.95 | 30.95 | -0.16% | 512,439 |
| Apr 1, 2026 | 30.75 | 31.00 | 30.45 | 31.00 | 31.00 | 2.82% | 625,821 |
| Mar 31, 2026 | 30.10 | 30.70 | 30.10 | 30.15 | 30.15 | 0.17% | 640,928 |
| Mar 30, 2026 | 29.90 | 30.50 | 29.80 | 30.10 | 30.10 | -0.66% | 447,789 |
| 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% | 552,886 |
| 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% | 469,189 |
| 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 | - | 692,029 |
| Feb 2, 2026 | 34.00 | 34.00 | 33.15 | 33.45 | 33.45 | -1.62% | 1,197,332 |