CHC Healthcare Group (4164.TW) TAI

Currency In TWD

4164.TW Historical Return

If you invested 1000 NT$ in CHC Healthcare Group (4164.TW) 10 years ago, it would be worth 754.63 NT$ as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 866.6 NT$, while 1000 NT$ invested 1 year ago would be worth 549 NT$. This corresponds to total returns of -24.54%, -13.34%, -45.1%, respectively, with annualized returns of -2.77%, -2.82%, -45.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4164.TW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	26.5	26.05	26.05	26.7	25.9	506,496
July 30, 2026	26.6	26	26	26.6	25.9	691,888
July 29, 2026	26.95	26.35	26.35	27	25.8	881,653
July 28, 2026	27.1	26.8	26.8	27.1	26.5	505,683
July 27, 2026	27.45	27.15	27.15	27.45	27	211,516
July 23, 2026	27.1	27.25	27.25	27.25	26.95	208,719
July 22, 2026	27.2	27.05	27.05	27.4	27	464,736
July 21, 2026	26.75	27.3	27.3	27.4	26.75	266,650
July 20, 2026	27.5	26.7	26.7	27.5	26.7	538,135
July 17, 2026	27.5	26.9	26.9	27.55	26.75	1M
July 16, 2026	27.7	27.6	27.6	27.85	27.4	280,745
July 15, 2026	27.4	27.7	27.7	28	27.4	485,569
July 14, 2026	28.55	27.35	27.35	28.65	27.1	1.58M
July 13, 2026	29.05	28.75	28.75	29.05	28.35	460,893
July 09, 2026	29	29	29	29.15	28.75	271,258
July 08, 2026	29.75	28.95	28.95	29.75	28.75	662,292
July 07, 2026	29.55	29.45	29.45	30	29.25	464,058
July 06, 2026	29.85	29.5	29.5	30.3	29.5	559,228
July 03, 2026	28.8	29.7	29.7	30.8	28.8	885,158
July 02, 2026	28.25	29.1	29.1	29.25	28.2	304,233
July 01, 2026	28.85	28.4	28.4	28.95	28.4	698,740
June 30, 2026	29.15	28.85	28.85	29.2	28.75	810,211
June 29, 2026	28.65	29.15	29.15	29.3	28.65	811,286
June 26, 2026	30.05	29.6	29.6	30.2	29.5	1.27M
June 25, 2026	30.55	30.15	30.15	30.75	30.15	656,536
June 24, 2026	30	30.55	30.55	30.55	29.7	538,247
June 23, 2026	30.4	30.15	30.15	30.55	30.15	925,354
June 22, 2026	31.45	30.4	30.4	31.5	30.35	1.16M
June 18, 2026	30.7	31.15	31.15	31.4	30.7	691,554
June 17, 2026	30.85	30.7	30.7	31.2	30.6	527,863
June 16, 2026	30.85	30.8	30.8	31.1	30.65	601,746
June 15, 2026	31.55	30.8	30.8	31.6	30.55	649,243
June 12, 2026	30.9	30.9	30.9	31.35	30.65	918,645
June 11, 2026	31.3	30.6	30.6	31.3	30.4	827,883
June 10, 2026	30	30.95	30.95	31.75	29.75	1.32M
June 09, 2026	30	30	30	30.55	29.8	624,745
June 08, 2026	28.5	30	30	30	28.3	881,721
June 05, 2026	30.2	30.05	30.05	30.2	29.5	885,963
June 04, 2026	29.3	30.2	30.2	30.3	29.05	1.41M
June 03, 2026	28.75	29.3	29.3	29.9	28.55	1.06M
June 02, 2026	28.55	28.75	28.75	28.75	28.2	726,666
June 01, 2026	28.05	28.55	28.55	28.6	27.95	868,134
May 29, 2026	28.25	28.1	28.1	28.4	28	525,173
May 28, 2026	28.25	28	28	28.55	27.9	540,288
May 27, 2026	28.25	28.2	28.2	28.25	27.95	670,026
May 26, 2026	28.3	28.05	28.05	28.45	28.05	588,671
May 25, 2026	29.05	28.3	28.3	29.2	28.3	1.29M
May 22, 2026	28.7	28.85	28.85	28.85	28.35	775,248
May 21, 2026	28.4	28.6	28.6	29.05	28.35	556,411
May 20, 2026	28.3	28.3	28.3	28.45	28.05	327,435
May 19, 2026	28.65	28.4	28.4	28.85	28.2	428,719
May 18, 2026	28.25	28.55	28.55	28.8	27.9	848,050
May 15, 2026	28.05	28.05	28.05	28.7	28.05	548,651
May 14, 2026	28.2	27.9	27.9	28.6	27.85	815,301
May 13, 2026	28.5	28.15	28.15	28.55	28	1.1M
May 12, 2026	29.15	28.5	28.5	29.15	28.5	1.09M
May 11, 2026	29.1	29	29	29.25	28.7	1.01M
May 08, 2026	29.55	28.5	28.5	29.85	28.45	2.57M
May 07, 2026	30	29.4	29.4	30.1	29.1	1.44M
May 06, 2026	29.6	29.2	29.2	29.7	29.05	1.03M