CHC Healthcare Group (4164.TW) TAI

30.95

-0.05(-0.16%)

Updated at April 02 01:30PM

Currency In TWD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	31.05	30.95	30.95	31.4	30.9	512,422
April 01, 2026	30.75	31	31	31	30.45	625,771
March 31, 2026	30.1	30.15	30.15	30.7	30.1	640,928
March 30, 2026	29.9	30.1	30.1	30.5	29.8	395,378
March 27, 2026	30.6	30.3	30.3	30.7	30.1	727,087
March 26, 2026	31.85	30.7	30.7	31.85	30.7	1.11M
March 25, 2026	31	31.5	31.5	31.65	30.75	1.21M
March 24, 2026	31.15	30.55	30.55	31.25	30.3	648,702
March 23, 2026	30.8	30.8	30.8	31.35	30	1.08M
March 20, 2026	31	30.85	30.85	31.2	30.8	1.04M
March 19, 2026	31.15	30.85	30.85	31.55	30.75	1.11M
March 18, 2026	32.85	31.1	31.1	33.45	30.9	3.02M
March 17, 2026	30.8	33.15	33.15	33.85	30.45	4.25M
March 16, 2026	30.9	30.8	30.8	31.15	30.55	394,675
March 13, 2026	30.5	30.9	30.9	31.4	30.3	521,639
March 12, 2026	30.7	30.7	30.7	30.9	30.4	522,941
March 11, 2026	31.5	30.95	30.95	31.7	30.75	759,951
March 10, 2026	31.15	30.8	30.8	31.4	30.65	292,305
March 09, 2026	31.1	30.3	30.3	31.25	29.9	1.29M
March 06, 2026	31.5	32.25	32.25	32.35	31.45	518,205
March 05, 2026	31	31.7	31.7	31.95	31	896,455
March 04, 2026	32.05	30.7	30.7	32.05	30.65	1,000
March 03, 2026	32.05	32.15	32.15	32.15	31.65	537,351
March 02, 2026	32.55	32	32	32.85	31.95	1.21M
February 26, 2026	33	33.1	33.1	33.3	32.8	550,853
February 25, 2026	33.45	32.95	32.95	33.45	32.8	847,277
February 24, 2026	33.65	33.45	33.45	34.1	33.4	594,797
February 23, 2026	33.5	33.6	33.6	33.75	33.3	469,189
February 11, 2026	33	33.45	0	33.45	32.8	694,968
February 10, 2026	33.05	33	0	33.15	32.75	389,326
February 09, 2026	32.65	33.05	0	33.35	32.6	612,910
February 06, 2026	32.8	32.45	0	32.8	31.8	882,779
February 05, 2026	32.8	32.85	0	33.4	32.75	811,612
February 04, 2026	33.45	32.85	0	33.45	32.4	1.89M
February 03, 2026	33.55	33.45	0	33.85	33.05	692,029
February 02, 2026	34	33.45	0	34	33.15	1.2M
January 30, 2026	34.75	34	0	34.75	33.9	1.2M
January 29, 2026	34.95	34.75	0	35.4	34.65	790,067
January 28, 2026	35.25	34.95	0	35.6	34.85	662,354
January 27, 2026	35.3	35.25	0	35.8	34.85	922,171
January 26, 2026	35.75	35.2	0	35.75	34.9	754,831
January 23, 2026	35.2	35.4	0	35.55	35.1	606,335
January 22, 2026	34.9	35	0	35.2	34.65	697,919
January 21, 2026	35.3	34.6	0	35.3	34.3	1.8M
January 20, 2026	35.45	35.2	0	35.65	35	997,486
January 19, 2026	35.45	35.45	0	35.85	35.2	1.26M
January 16, 2026	36.3	35.4	0	36.85	35.1	1.73M
January 15, 2026	36.55	36.35	0	36.8	36.05	834,246
January 14, 2026	36.5	36.6	0	36.8	36.25	700,303
January 13, 2026	36.4	36.35	0	36.7	35.85	1.54M
January 12, 2026	37	36.3	0	37.1	36.3	1.03M
January 09, 2026	37.35	36.3	0	37.35	35.8	1.36M
January 08, 2026	36.2	37.05	0	37.45	36.15	2.34M
January 07, 2026	35.1	35.1	0	35.2	34.7	1.32M
January 06, 2026	35.15	35.15	0	35.8	35.05	1.15M
January 05, 2026	36.9	35.1	0	36.9	35.05	2.91M
January 02, 2026	38.5	36.9	0	38.8	36.9	1.3M
December 31, 2025	38.1	38.5	0	38.5	38.05	502,506
December 30, 2025	38.45	38.3	0	38.45	37.65	755,225
December 29, 2025	38.65	38.45	0	38.65	38.15	360,373