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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	33	33.45	33.45	33.45	32.8	692,718
February 10, 2026	33.05	33	33	33.15	32.75	389,326
February 09, 2026	32.65	33.05	33.05	33.35	32.6	612,910
February 06, 2026	32.8	32.45	32.45	32.8	31.8	881,451
February 05, 2026	32.8	32.85	32.85	33.4	32.75	811,612
February 04, 2026	33.45	32.85	32.85	33.45	32.4	1.88M
February 03, 2026	33.55	33.45	33.45	33.85	33.05	692,029
February 02, 2026	34	33.45	33.45	34	33.15	1.2M
January 30, 2026	34.75	34	34	34.75	33.9	1.2M
January 29, 2026	34.95	34.75	34.75	35.4	34.65	790,067
January 28, 2026	35.25	34.95	34.95	35.6	34.85	662,354
January 27, 2026	35.3	35.25	35.25	35.8	34.85	922,171
January 26, 2026	35.75	35.2	35.2	35.75	34.9	754,831
January 23, 2026	35.2	35.4	35.4	35.55	35.1	606,335
January 22, 2026	34.9	35	35	35.2	34.65	697,919
January 21, 2026	35.3	34.6	34.6	35.3	34.3	1.8M
January 20, 2026	35.45	35.2	35.2	35.65	35	997,486
January 19, 2026	35.45	35.45	35.45	35.85	35.2	1.26M
January 16, 2026	36.3	35.4	35.4	36.85	35.1	1.73M
January 15, 2026	36.55	36.35	36.35	36.8	36.05	834,246
January 14, 2026	36.5	36.6	36.6	36.8	36.25	698,156
January 13, 2026	36.4	36.35	36.35	36.7	35.85	1.54M
January 12, 2026	37	36.3	36.3	37.1	36.3	1.03M
January 09, 2026	37.35	36.3	36.3	37.35	35.8	1.36M
January 08, 2026	36.2	37.05	37.05	37.45	36.15	2.34M
January 07, 2026	35.1	35.1	35.1	35.2	34.7	1.32M
January 06, 2026	35.15	35.15	35.15	35.8	35.05	1.15M
January 05, 2026	36.9	35.1	35.1	36.9	35.05	2.91M
January 02, 2026	38.5	36.9	36.9	38.8	36.9	1.3M
December 31, 2025	38.1	38.5	38.5	38.5	38.05	502,506
December 30, 2025	38.45	38.3	38.3	38.45	37.65	753,194
December 29, 2025	38.65	38.45	38.45	38.65	38.15	360,373
December 26, 2025	38.3	38.4	38.4	38.5	38.2	251,336
December 24, 2025	39.15	38.25	38.25	39.25	38.15	596,179
December 23, 2025	38.95	38.6	38.6	39.35	38.6	530,238
December 22, 2025	39.5	38.7	38.7	39.5	38.4	846,094
December 19, 2025	39.05	39.2	39.2	39.35	38.85	887,568
December 18, 2025	38.5	39.3	39.3	39.8	38.35	974,033
December 17, 2025	38.75	38.35	38.35	39.3	38.2	904,862
December 16, 2025	38.15	38.4	38.4	39.15	38.1	683,956
December 15, 2025	38.4	38.6	38.6	38.6	37.75	596,319
December 12, 2025	37.4	38.4	38.4	39.4	37.25	2.14M
December 11, 2025	36.6	37.2	37.2	37.4	36.6	751,892
December 10, 2025	37.4	36.2	36.2	37.4	36	1.2M
December 09, 2025	37.2	37.35	37.35	37.35	36.9	515,501
December 08, 2025	37.3	37	37	37.3	36.9	778,173
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

CHC Healthcare Group (4164.TW) TAI