CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 29.30
+0.55 (1.91%)
Jun 3, 2026, 1:30 PM CST
CHC Healthcare Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 28.55 | 28.75 | 28.20 | 28.75 | 28.75 | 0.70% | 727,166 |
| Jun 1, 2026 | 28.05 | 28.60 | 27.95 | 28.55 | 28.55 | 1.60% | 868,403 |
| May 29, 2026 | 28.25 | 28.40 | 28.00 | 28.10 | 28.10 | 0.36% | 617,173 |
| May 28, 2026 | 28.25 | 28.55 | 27.90 | 28.00 | 28.00 | -0.71% | 540,288 |
| May 27, 2026 | 28.25 | 28.25 | 27.95 | 28.20 | 28.20 | 0.53% | 670,026 |
| May 26, 2026 | 28.30 | 28.45 | 28.05 | 28.05 | 28.05 | -0.88% | 588,830 |
| May 25, 2026 | 29.05 | 29.20 | 28.30 | 28.30 | 28.30 | -1.91% | 1,289,508 |
| May 22, 2026 | 28.70 | 28.85 | 28.35 | 28.85 | 28.85 | 0.87% | 775,248 |
| May 21, 2026 | 28.40 | 29.05 | 28.35 | 28.60 | 28.60 | 1.06% | 558,595 |
| May 20, 2026 | 28.30 | 28.45 | 28.05 | 28.30 | 28.30 | -0.35% | 327,435 |
| May 19, 2026 | 28.65 | 28.85 | 28.20 | 28.40 | 28.40 | -0.53% | 428,853 |
| May 18, 2026 | 28.25 | 28.80 | 27.90 | 28.55 | 28.55 | 1.78% | 848,050 |
| May 15, 2026 | 28.05 | 28.70 | 28.05 | 28.05 | 28.05 | 0.54% | 572,585 |
| May 14, 2026 | 28.20 | 28.60 | 27.85 | 27.90 | 27.90 | -0.89% | 816,435 |
| May 13, 2026 | 28.50 | 28.55 | 28.00 | 28.15 | 28.15 | -1.23% | 1,104,920 |
| May 12, 2026 | 29.15 | 29.15 | 28.50 | 28.50 | 28.50 | -1.72% | 1,086,423 |
| May 11, 2026 | 29.10 | 29.25 | 28.70 | 29.00 | 29.00 | 1.75% | 1,014,742 |
| May 8, 2026 | 29.55 | 29.85 | 28.45 | 28.50 | 28.50 | -3.06% | 2,569,925 |
| May 7, 2026 | 30.00 | 30.10 | 29.10 | 29.40 | 29.40 | 0.68% | 1,444,389 |
| May 6, 2026 | 29.60 | 29.70 | 29.05 | 29.20 | 29.20 | -1.18% | 1,034,035 |
| May 5, 2026 | 29.15 | 29.55 | 28.85 | 29.55 | 29.55 | 2.07% | 780,137 |
| May 4, 2026 | 29.15 | 29.25 | 28.75 | 28.95 | 28.95 | -0.34% | 977,425 |
| Apr 30, 2026 | 29.50 | 29.55 | 28.80 | 29.05 | 29.05 | -1.36% | 1,373,729 |
| Apr 29, 2026 | 29.40 | 29.65 | 29.25 | 29.45 | 29.45 | 0.86% | 922,623 |
| Apr 28, 2026 | 29.95 | 29.95 | 28.80 | 29.20 | 29.20 | -2.34% | 2,477,638 |
| Apr 27, 2026 | 30.50 | 30.50 | 29.80 | 29.90 | 29.90 | -1.97% | 1,629,017 |
| 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 |