CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 27.30
+0.60 (2.25%)
Jul 21, 2026, 1:30 PM CST
CHC Healthcare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 26.75 | 27.40 | 26.75 | 27.40 | - | 2.62% | 165,419 |
| Jul 20, 2026 | 27.50 | 27.50 | 26.70 | 26.70 | 26.70 | -0.74% | 538,463 |
| Jul 17, 2026 | 27.50 | 27.55 | 26.75 | 26.90 | 26.90 | -2.54% | 1,001,810 |
| Jul 16, 2026 | 27.70 | 27.85 | 27.40 | 27.60 | 27.60 | -0.36% | 280,755 |
| Jul 15, 2026 | 27.40 | 28.00 | 27.40 | 27.70 | 27.70 | 1.28% | 485,807 |
| Jul 14, 2026 | 28.55 | 28.65 | 27.10 | 27.35 | 27.35 | -4.87% | 1,578,634 |
| Jul 13, 2026 | 29.05 | 29.05 | 28.35 | 28.75 | 28.75 | -0.86% | 461,359 |
| Jul 9, 2026 | 29.00 | 29.15 | 28.75 | 29.00 | 29.00 | 0.17% | 271,260 |
| Jul 8, 2026 | 29.75 | 29.75 | 28.75 | 28.95 | 28.95 | -1.70% | 663,301 |
| Jul 7, 2026 | 29.55 | 30.00 | 29.25 | 29.45 | 29.45 | -0.17% | 465,058 |
| Jul 6, 2026 | 29.85 | 30.30 | 29.50 | 29.50 | 29.50 | -0.67% | 560,228 |
| Jul 3, 2026 | 28.80 | 30.80 | 28.80 | 29.70 | 29.70 | 2.06% | 885,246 |
| Jul 2, 2026 | 28.25 | 29.25 | 28.20 | 29.10 | 29.10 | 2.46% | 304,233 |
| Jul 1, 2026 | 28.85 | 28.95 | 28.40 | 28.40 | 28.40 | -1.56% | 703,377 |
| Jun 30, 2026 | 29.15 | 29.20 | 28.75 | 28.85 | 28.85 | -1.03% | 810,211 |
| Jun 29, 2026 | 28.65 | 29.30 | 28.65 | 29.15 | 29.15 | 2.31% | 811,290 |
| Jun 26, 2026 | 30.05 | 30.20 | 29.50 | 29.60 | 28.49 | -1.82% | 1,273,407 |
| Jun 25, 2026 | 30.55 | 30.75 | 30.15 | 30.15 | 29.02 | -1.31% | 656,536 |
| Jun 24, 2026 | 30.00 | 30.55 | 29.70 | 30.55 | 29.41 | 1.33% | 538,247 |
| Jun 23, 2026 | 30.40 | 30.55 | 30.15 | 30.15 | 29.02 | -0.82% | 928,354 |
| Jun 22, 2026 | 31.45 | 31.50 | 30.35 | 30.40 | 29.26 | -2.41% | 1,157,953 |
| Jun 18, 2026 | 30.70 | 31.40 | 30.70 | 31.15 | 29.98 | 1.47% | 691,554 |
| Jun 17, 2026 | 30.85 | 31.20 | 30.60 | 30.70 | 29.55 | -0.32% | 528,448 |
| Jun 16, 2026 | 30.85 | 31.10 | 30.65 | 30.80 | 29.65 | - | 602,578 |
| Jun 15, 2026 | 31.55 | 31.60 | 30.55 | 30.80 | 29.65 | -0.32% | 650,317 |
| Jun 12, 2026 | 30.90 | 31.35 | 30.65 | 30.90 | 29.74 | 0.98% | 918,645 |
| Jun 11, 2026 | 31.30 | 31.30 | 30.40 | 30.60 | 29.45 | -1.13% | 828,933 |
| Jun 10, 2026 | 30.00 | 31.75 | 29.75 | 30.95 | 29.79 | 3.17% | 1,318,145 |
| Jun 9, 2026 | 30.00 | 30.55 | 29.80 | 30.00 | 28.88 | - | 624,745 |
| Jun 8, 2026 | 28.50 | 30.00 | 28.30 | 30.00 | 28.88 | -0.17% | 883,721 |
| Jun 5, 2026 | 30.20 | 30.20 | 29.50 | 30.05 | 28.93 | -0.50% | 886,104 |
| Jun 4, 2026 | 29.30 | 30.30 | 29.05 | 30.20 | 29.07 | 3.07% | 1,406,819 |
| Jun 3, 2026 | 28.75 | 29.90 | 28.55 | 29.30 | 28.20 | 1.91% | 1,060,079 |
| Jun 2, 2026 | 28.55 | 28.75 | 28.20 | 28.75 | 27.67 | 0.70% | 727,166 |
| Jun 1, 2026 | 28.05 | 28.60 | 27.95 | 28.55 | 27.48 | 1.60% | 868,403 |
| May 29, 2026 | 28.25 | 28.40 | 28.00 | 28.10 | 27.05 | 0.36% | 617,173 |
| May 28, 2026 | 28.25 | 28.55 | 27.90 | 28.00 | 26.95 | -0.71% | 540,438 |
| May 27, 2026 | 28.25 | 28.25 | 27.95 | 28.20 | 27.14 | 0.53% | 670,026 |
| May 26, 2026 | 28.30 | 28.45 | 28.05 | 28.05 | 27.00 | -0.88% | 588,830 |
| May 25, 2026 | 29.05 | 29.20 | 28.30 | 28.30 | 27.24 | -1.91% | 1,289,508 |
| May 22, 2026 | 28.70 | 28.85 | 28.35 | 28.85 | 27.77 | 0.87% | 776,448 |
| May 21, 2026 | 28.40 | 29.05 | 28.35 | 28.60 | 27.53 | 1.06% | 558,595 |
| May 20, 2026 | 28.30 | 28.45 | 28.05 | 28.30 | 27.24 | -0.35% | 327,435 |
| May 19, 2026 | 28.65 | 28.85 | 28.20 | 28.40 | 27.34 | -0.53% | 428,853 |
| May 18, 2026 | 28.25 | 28.80 | 27.90 | 28.55 | 27.48 | 1.78% | 848,050 |
| May 15, 2026 | 28.05 | 28.70 | 28.05 | 28.05 | 27.00 | 0.54% | 572,585 |
| May 14, 2026 | 28.20 | 28.60 | 27.85 | 27.90 | 26.86 | -0.89% | 816,435 |
| May 13, 2026 | 28.50 | 28.55 | 28.00 | 28.15 | 27.10 | -1.23% | 1,104,920 |
| May 12, 2026 | 29.15 | 29.15 | 28.50 | 28.50 | 27.43 | -1.72% | 1,086,423 |
| May 11, 2026 | 29.10 | 29.25 | 28.70 | 29.00 | 27.91 | 1.75% | 1,014,742 |