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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	50.2	50.1	50.1	51.2	49.7	1.55M
September 05, 2025	49.5	50	50	50.5	49.3	1.93M
September 04, 2025	50.8	49	49	51	49	1.9M
September 03, 2025	48.6	50.6	50.6	51	48.6	2.43M
September 02, 2025	48.2	48.9	48.9	49.3	47.7	2.18M
September 01, 2025	49.25	48.5	48.5	49.25	47.2	2.92M
August 29, 2025	51.8	49.2	49.2	51.9	49.1	5.72M
August 28, 2025	47.6	51.7	51.7	52.3	47.55	8.62M
August 27, 2025	48	47.6	47.6	49.3	47.55	3.03M
August 26, 2025	47.9	47.4	47.4	48.2	46.95	1.27M
August 25, 2025	48.8	48.2	48.2	48.85	47.2	1.85M
August 22, 2025	46.25	47.75	47.75	47.85	46.25	2.55M
August 21, 2025	46.2	46.25	46.25	47.4	46.15	1.3M
August 20, 2025	45.7	45.65	45.65	47.2	45.45	1.68M
August 19, 2025	46.5	45.85	45.85	47.1	45.65	1.14M
August 18, 2025	46.6	46.5	46.5	47	45.5	1.7M
August 15, 2025	47.25	46.95	46.95	47.3	46.6	910,941
August 14, 2025	48.1	47.25	47.25	48.7	47.1	1.47M
August 13, 2025	48	47.7	47.7	48.1	47.3	949,355
August 12, 2025	47.1	47.75	47.75	47.85	46.9	1.22M

CHC Healthcare Group (4164.TW) TAI