CHC Healthcare Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	52.200	52.500	51.800	52.500	52.500	527,260
2024-05-07	53.300	53.300	52.100	52.200	52.200	645,881
2024-05-06	52.400	53.800	52.000	53.300	53.300	962,010
2024-05-03	55.100	55.100	52.000	52.900	52.900	2,303,161
2024-05-02	55.500	55.600	55.000	55.100	55.100	431,157
2024-04-30	56.000	56.000	55.600	55.600	55.600	367,220
2024-04-29	55.800	56.400	55.500	56.000	56.000	331,398
2024-04-26	56.000	56.200	55.700	55.800	55.800	372,074
2024-04-25	56.600	56.600	56.000	56.000	56.000	272,757
2024-04-24	56.300	57.200	56.300	56.400	56.400	387,758
2024-04-23	56.900	57.200	56.400	56.400	56.400	272,946
2024-04-22	56.300	57.400	55.900	56.400	56.400	460,449
2024-04-19	57.200	57.700	55.400	55.600	55.600	1,426,172
2024-04-18	56.800	58.300	56.800	58.000	58.000	480,895
2024-04-17	56.300	57.600	56.300	57.200	57.200	699,099
2024-04-16	58.800	58.800	57.200	57.200	57.200	1,038,287
2024-04-15	59.400	59.500	58.800	59.000	59.000	1,626,293
2024-04-12	59.600	60.200	59.400	59.500	59.500	720,401
2024-04-11	61.000	61.000	59.600	59.600	59.600	1,201,038
2024-04-10	60.500	61.600	60.500	61.400	61.400	1,211,487
2024-04-09	60.900	61.100	59.600	60.200	60.200	881,283
2024-04-08	60.800	61.600	60.500	60.700	60.700	708,785
2024-04-03	60.100	61.400	59.400	60.600	60.600	772,101
2024-04-02	60.100	60.500	59.900	60.000	60.000	375,499
2024-04-01	60.300	60.700	60.000	60.100	60.100	389,987
2024-03-29	60.800	61.000	60.100	60.300	60.300	434,062
2024-03-28	61.100	61.800	60.300	60.500	60.500	685,711
2024-03-27	59.400	61.700	59.100	60.700	60.700	857,749
2024-03-26	60.600	60.800	59.000	59.400	59.400	720,465
2024-03-25	61.600	62.000	60.300	60.400	60.400	1,013,891
2024-03-22	61.400	62.200	61.400	61.600	61.600	1,194,275
2024-03-21	61.200	61.800	60.900	61.400	61.400	1,087,272
2024-03-20	59.900	62.600	59.600	61.100	61.100	2,880,155
2024-03-19	58.700	59.800	58.400	59.400	59.400	857,208
2024-03-18	57.800	59.000	57.600	58.700	58.700	678,490
2024-03-15	57.300	58.900	57.200	57.600	57.600	731,574
2024-03-14	58.300	58.300	57.300	57.300	57.300	521,795
2024-03-13	59.000	59.300	57.500	57.800	57.800	1,055,959
2024-03-12	58.200	59.200	58.200	59.000	59.000	545,048
2024-03-11	59.100	59.200	58.500	58.600	58.600	415,456
2024-03-08	60.500	60.900	59.100	59.100	59.100	940,138
2024-03-07	60.500	60.800	58.700	60.500	60.500	1,367,380
2024-03-06	60.000	61.100	60.000	60.400	60.400	813,151
2024-03-05	60.000	61.100	59.800	59.900	59.900	814,306
2024-03-04	61.100	61.100	59.800	60.000	60.000	1,078,310
2024-03-01	61.800	61.800	60.900	61.000	61.000	1,136,989
2024-02-29	61.100	61.800	60.700	61.400	61.400	1,042,132
2024-02-27	61.900	61.900	60.200	60.700	60.700	877,287
2024-02-26	60.900	62.100	60.900	61.500	61.500	1,735,851
2024-02-23	61.300	61.600	60.400	60.600	60.600	950,385
2024-02-22	61.500	62.200	61.000	61.100	61.100	1,010,404
2024-02-21	62.000	62.600	61.200	61.500	61.500	1,549,401
2024-02-20	61.900	62.700	60.800	61.900	61.900	2,049,606
2024-02-19	58.100	62.700	58.100	61.700	61.700	4,272,684
2024-02-16	56.800	57.300	56.400	57.000	57.000	295,854
2024-02-15	56.500	57.000	55.800	57.000	57.000	365,498
2024-02-05	57.300	57.300	56.400	56.400	56.400	365,827
2024-02-02	58.000	58.000	56.900	57.200	57.200	277,569
2024-02-01	56.500	57.600	56.500	57.600	57.600	326,105
2024-01-31	56.700	56.900	56.100	56.400	56.400	559,264

← NewerPage 11 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	1.9684 TWD
2022-07-13	2.0050 TWD
2021-07-28	2.0066 TWD
2020-07-10	1.9967 TWD
2019-07-09	1.7939 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.