CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	61.600	63.500	61.000	63.000	63.000	1,539,732
2023-11-03	61.700	62.400	61.100	61.300	61.300	579,354
2023-11-02	61.900	62.000	61.000	61.300	61.300	698,665
2023-11-01	61.100	62.500	60.400	61.300	61.300	979,275
2023-10-31	62.000	63.200	60.200	60.500	60.500	1,536,195
2023-10-30	63.800	64.200	61.800	61.800	61.800	2,463,801
2023-10-27	59.600	64.500	59.500	63.100	63.100	5,592,271
2023-10-26	58.500	59.800	58.200	59.500	59.500	343,289
2023-10-25	59.200	59.600	58.500	58.500	58.500	336,879
2023-10-24	58.900	59.900	58.500	58.800	58.800	399,095
2023-10-23	57.500	60.200	57.500	59.300	59.300	817,983
2023-10-20	58.700	58.700	56.800	57.500	57.500	1,104,259
2023-10-19	57.900	60.000	57.500	58.700	58.700	543,912
2023-10-18	59.300	59.300	57.400	57.900	57.900	890,411
2023-10-17	60.800	60.800	58.500	58.500	58.500	830,315
2023-10-16	60.400	60.400	59.400	60.000	60.000	569,378
2023-10-13	59.900	61.300	59.900	60.500	60.500	924,658
2023-10-12	57.000	61.000	57.000	60.500	60.500	1,384,818
2023-10-11	62.100	62.100	57.200	57.600	57.600	2,046,340
2023-10-06	61.400	62.300	61.100	62.100	62.100	1,041,958
2023-10-05	61.600	62.000	61.200	61.400	61.400	546,503
2023-10-04	60.900	61.600	60.100	61.400	61.400	474,730
2023-10-03	61.100	61.300	60.800	61.100	61.100	340,298
2023-10-02	59.900	61.200	59.800	61.100	61.100	559,988
2023-09-28	60.300	60.500	59.500	59.900	59.900	286,744
2023-09-27	59.400	60.100	58.800	59.800	59.800	396,446
2023-09-26	60.300	60.400	59.200	59.300	59.300	677,283
2023-09-25	60.600	61.400	60.100	60.500	60.500	724,428
2023-09-22	61.200	61.200	60.300	60.500	60.500	582,720
2023-09-21	61.500	62.000	60.300	61.000	61.000	642,184
2023-09-20	61.400	62.100	61.300	61.500	61.500	494,551
2023-09-19	61.800	62.500	61.500	61.700	61.700	1,061,003
2023-09-18	60.300	62.300	60.300	61.700	61.700	646,520
2023-09-15	60.700	61.300	60.300	61.000	61.000	605,109
2023-09-14	60.600	61.500	60.200	61.000	61.000	982,534
2023-09-13	58.200	61.400	58.200	60.500	60.500	2,018,963
2023-09-12	57.000	58.800	55.800	58.200	58.200	2,092,422
2023-09-11	57.500	58.200	56.800	57.000	57.000	840,390
2023-09-08	56.000	57.500	56.000	57.200	57.200	702,482
2023-09-07	55.800	56.300	55.600	56.000	56.000	478,934
2023-09-06	56.100	56.700	55.900	56.100	56.100	709,465
2023-09-05	55.500	57.000	55.400	56.200	56.200	582,162
2023-09-04	55.700	56.000	54.800	55.600	55.600	583,458
2023-09-01	54.000	55.700	54.000	55.700	55.700	829,847
2023-08-31	54.300	54.700	53.800	54.000	54.000	485,210
2023-08-30	53.800	54.700	53.500	54.300	54.300	483,551
2023-08-29	53.000	54.000	52.900	53.700	53.700	562,348
2023-08-28	53.500	53.700	52.500	53.100	53.100	603,165
2023-08-25	52.500	54.000	52.500	53.600	53.600	590,414
2023-08-24	53.100	54.300	52.400	52.800	52.800	1,000,952
2023-08-23	52.300	53.300	52.300	53.000	53.000	377,421
2023-08-22	53.600	54.100	52.000	52.700	52.700	898,091
2023-08-21	53.100	53.600	52.400	53.100	53.100	600,192
2023-08-18	54.500	54.600	52.900	53.000	53.000	1,136,184
2023-08-17	53.200	55.300	52.900	55.000	55.000	604,908
2023-08-16	53.800	54.000	53.000	53.600	53.600	810,102
2023-08-15	54.900	54.900	53.800	54.000	54.000	504,094
2023-08-14	56.000	56.000	52.700	54.100	54.100	1,066,334
2023-08-11	55.200	56.000	54.400	55.000	55.000	825,732
2023-08-10	57.000	57.000	55.100	55.500	55.500	981,567

← NewerPage 13 of 21 · 1,222 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.