CHC Healthcare Group (TPE:4164)
Taiwan · Delayed Price · Currency is TWD 24.35
-0.65 (-2.60%)
Nov 6, 2026, 1:30 PM CST
CHC Healthcare Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 23.80 | 24.50 | 23.10 | 24.35 | 24.35 | -2.60% | 600,822 |
| Nov 5, 2026 | 25.50 | 26.10 | 24.90 | 25.00 | 25.00 | -1.38% | 346,115 |
| Nov 4, 2026 | 25.45 | 25.70 | 24.85 | 25.35 | 25.35 | -0.39% | 567,159 |
| Nov 3, 2026 | 26.10 | 26.10 | 25.40 | 25.45 | 25.45 | -2.49% | 334,587 |
| Nov 2, 2026 | 26.15 | 26.30 | 26.05 | 26.10 | 26.10 | -0.38% | 173,889 |
| Oct 30, 2026 | 26.95 | 26.95 | 26.20 | 26.20 | 26.20 | -2.60% | 232,368 |
| Oct 29, 2026 | 27.15 | 27.15 | 26.90 | 26.90 | 26.90 | -0.92% | 130,200 |
| Oct 28, 2026 | 27.15 | 28.10 | 27.10 | 27.15 | 27.15 | 1.69% | 244,550 |
| Oct 27, 2026 | 27.00 | 27.00 | 26.65 | 26.70 | 26.70 | -1.11% | 314,633 |
| Oct 22, 2026 | 27.45 | 27.45 | 26.85 | 27.00 | 27.00 | -0.92% | 273,605 |
| Oct 21, 2026 | 27.50 | 27.50 | 27.15 | 27.25 | 27.25 | 0.55% | 91,439 |
| Oct 20, 2026 | 27.15 | 27.40 | 27.00 | 27.10 | 27.10 | -0.73% | 287,684 |
| Oct 19, 2026 | 27.60 | 27.60 | 26.90 | 27.30 | 27.30 | -2.15% | 457,521 |
| Oct 16, 2026 | 28.15 | 28.20 | 27.85 | 27.90 | 27.90 | - | 156,444 |
| Oct 15, 2026 | 28.15 | 28.25 | 27.85 | 27.90 | 27.90 | -0.89% | 598,493 |
| Oct 14, 2026 | 28.45 | 28.45 | 28.15 | 28.15 | 28.15 | - | 292,378 |
| Oct 13, 2026 | 28.10 | 28.80 | 28.05 | 28.15 | 28.15 | -1.05% | 352,013 |
| Oct 12, 2026 | 28.00 | 28.65 | 28.00 | 28.45 | 28.45 | 1.61% | 374,806 |
| 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 |