CHC Healthcare Group (4164.TW) TAI

28.75

+0.2(+0.70%)

Updated at June 02 01:30PM

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 842.37 NT$ as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 NT$ investment made 5 years ago would be worth 937.4 NT$, while 1000 NT$ invested 1 year ago would be worth 666.74 NT$. This corresponds to total returns of -15.76%, -6.26%, -33.33%, respectively, with annualized returns of -1.7%, -1.28%, -33.33%.

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
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
May 05, 2026	29.15	29.55	29.55	29.55	28.85	780,137
May 04, 2026	29.15	28.95	28.95	29.25	28.75	977,425
April 30, 2026	29.5	29.05	29.05	29.55	28.8	1.37M
April 29, 2026	29.4	29.45	29.45	29.65	29.25	921,623
April 28, 2026	29.95	29.2	29.2	29.95	28.8	2.48M
April 27, 2026	30.5	29.9	29.9	30.5	29.8	1.5M
April 24, 2026	30.55	30.5	30.5	30.8	30.2	1.12M
April 23, 2026	32.2	30.7	30.7	32.3	30.7	1.82M
April 22, 2026	32.75	32.2	32.2	32.75	32	1.36M
April 21, 2026	33.5	32.75	32.75	34.45	32.55	3.36M
April 20, 2026	31.4	32.45	32.45	33.4	31.4	2.85M
April 17, 2026	31.45	31.15	31.15	31.5	31.1	916,954
April 16, 2026	31.15	31.45	31.45	31.75	31.05	880,076
April 15, 2026	30.9	30.9	30.9	31.15	30.75	537,399
April 14, 2026	30.95	30.85	30.85	31.1	30.65	940,384
April 13, 2026	31.5	30.75	30.75	31.5	30.7	1.01M
April 10, 2026	31.5	31.5	31.5	31.75	31.3	746,239
April 09, 2026	31.45	31.15	31.15	31.55	31	695,865
April 08, 2026	31.4	31.45	31.45	31.65	31	877,835
April 07, 2026	31.25	30.95	30.95	31.25	30.75	497,292
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	31.05	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