CHC Healthcare Group - 4164.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	37.65	37.25	37.25	37.7	37.15	508,752
December 04, 2025	37.8	37.55	37.55	38	37.45	442,793
December 03, 2025	37.6	37.9	37.9	38.05	37.55	542,427
December 02, 2025	37.75	37.55	37.55	37.9	37.45	888,432
December 01, 2025	39.15	37.75	37.75	39.35	37.6	1.41M
November 28, 2025	39.1	39.3	39.3	39.5	38.95	391,016
November 27, 2025	39.55	39.3	39.3	39.8	39	402,823
November 26, 2025	39.2	39.75	39.75	40.5	39.2	490,840
November 25, 2025	39	39.3	39.3	39.35	38.95	384,812
November 24, 2025	38.5	38.95	38.95	39.1	38.2	538,842
November 21, 2025	39	38.45	38.45	39	37.8	1.29M
November 20, 2025	40	39	39	40	38.7	917,911
November 19, 2025	39.65	39.05	39.05	39.8	38.9	906,405
November 18, 2025	40.5	39.4	39.4	40.5	39	1.62M
November 17, 2025	42.1	40.95	40.95	42.4	40.85	755,276
November 14, 2025	41.85	42.05	42.05	42.45	41.65	378,957
November 13, 2025	42.6	42.15	42.15	42.75	42	630,487
November 12, 2025	42	42.55	42.55	42.75	41.95	339,927
November 11, 2025	42.1	42	42	42.9	42	473,658
November 10, 2025	41.75	42.1	42.1	42.5	41.55	785,132
November 07, 2025	42.85	41.15	41.15	42.85	40.8	1.71M
November 06, 2025	45.25	43.25	43.25	45.25	43	1.83M
November 05, 2025	44.15	45.15	45.15	45.15	44	670,149
November 04, 2025	44.6	44.4	44.4	44.65	44.25	707,767
November 03, 2025	43.55	44.35	44.35	44.95	43.55	1.22M
October 31, 2025	42.7	43.15	43.15	43.9	42.7	881,445
October 30, 2025	42.4	42.35	42.35	42.7	42.25	622,883
October 29, 2025	43.1	42.25	42.25	43.4	42.25	1.57M
October 28, 2025	44.05	43.3	43.3	44.05	43.05	1.37M
October 27, 2025	44.75	43.85	43.85	45.1	43.75	1.08M
October 23, 2025	45	44.5	44.5	45.45	44.45	422,293
October 22, 2025	45	44.75	44.75	45.35	44.55	803,409
October 21, 2025	43.95	44.75	44.75	45.8	43.95	1.01M
October 20, 2025	44.45	43.9	43.9	44.95	43.7	657,847
October 17, 2025	44.5	44.5	44.5	44.95	44.15	438,506
October 16, 2025	43.95	44.45	44.45	44.8	43.9	783,158
October 15, 2025	44.6	43.55	43.55	44.75	43	3.07M
October 14, 2025	46.9	44.45	44.45	47.15	44.25	2.79M
October 13, 2025	45.3	46.55	46.55	47.45	44.55	1.94M
October 09, 2025	45.85	46.1	46.1	46.35	45.4	1.15M
October 08, 2025	45.55	45.8	45.8	45.8	44.5	1.45M
October 07, 2025	46.6	45.9	45.9	46.6	45.35	1.69M
October 03, 2025	47.8	46.6	46.6	48.15	46.6	1.41M
October 02, 2025	48.95	47.75	47.75	48.95	47.7	680,800
October 01, 2025	48.2	48.55	48.55	49.25	48.2	1.19M
September 30, 2025	47.45	48.15	48.15	48.2	47.45	611,011
September 26, 2025	47.95	47.65	47.65	47.95	46.85	949,976
September 25, 2025	48.35	47.95	47.95	48.65	47.8	1.08M
September 24, 2025	46.9	48.2	48.2	48.4	46.8	1.19M
September 23, 2025	47.55	47	47	47.55	46.55	850,409
September 22, 2025	47.9	47.55	47.55	48.1	47.2	830,928
September 19, 2025	48.9	47.7	47.7	49.15	47.25	1.75M
September 18, 2025	48.35	48.7	48.7	49.3	48.1	1.11M
September 17, 2025	48.8	48.2	48.2	49.3	47.95	1.2M
September 16, 2025	48.8	48.7	48.7	49	48	1.25M
September 15, 2025	49.1	48.8	48.8	49.75	48.7	1.66M
September 12, 2025	48.2	48.7	48.7	49.85	48	3.26M
September 11, 2025	48.5	47.65	47.65	49.25	47.5	1.5M
September 10, 2025	49.75	48.45	48.45	49.8	48.25	2.28M
September 09, 2025	50.1	49.65	49.65	50.5	49.55	1.34M

CHC Healthcare Group (4164.TW) TAI