CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	57.600	57.600	56.200	56.900	56.900	803,345
2023-08-08	59.300	59.300	56.300	57.000	57.000	1,613,318
2023-08-07	59.800	59.800	58.000	58.800	58.800	608,115
2023-08-04	59.600	59.600	57.800	58.900	58.900	947,354
2023-08-02	61.900	62.300	59.000	59.200	59.200	2,161,304
2023-08-01	62.900	62.900	61.700	61.800	61.800	827,073
2023-07-31	62.100	63.000	61.300	61.800	61.800	1,159,014
2023-07-28	63.000	63.000	61.000	61.300	61.300	1,672,107
2023-07-27	62.300	64.500	61.800	62.600	62.600	1,565,489
2023-07-26	63.100	64.000	62.100	62.200	62.200	1,286,276
2023-07-25	61.500	63.000	61.400	62.200	62.200	906,778
2023-07-24	62.000	62.700	60.500	62.000	62.000	1,064,853
2023-07-21	63.700	63.900	61.700	62.000	62.000	2,007,017
2023-07-20	62.800	63.500	62.100	63.300	63.300	1,155,667
2023-07-19	64.200	64.600	62.000	62.200	62.200	1,694,523
2023-07-18	65.400	65.600	62.800	62.800	62.800	1,754,395
2023-07-17	64.500	65.800	63.800	64.900	64.900	1,504,683
2023-07-14	63.100	65.100	62.500	64.200	64.200	1,781,310
2023-07-13	65.200	65.200	63.000	63.100	63.100	2,409,592
2023-07-12	65.900	66.900	63.900	64.800	64.800	2,210,787
2023-07-11	70.500	70.800	67.100	67.700	65.732	4,160,904
2023-07-10	68.500	69.000	67.200	68.600	66.605	1,386,825
2023-07-07	70.000	70.300	68.200	68.200	66.217	1,777,023
2023-07-06	70.100	71.300	69.400	69.900	67.868	3,052,678
2023-07-05	69.400	71.800	69.000	69.600	67.576	3,066,647
2023-07-04	69.500	70.300	68.700	69.100	67.091	1,801,289
2023-07-03	70.800	71.400	68.000	69.300	67.285	3,752,582
2023-06-30	70.000	72.300	69.300	70.700	68.644	8,473,147
2023-06-29	65.400	70.600	65.300	70.000	67.965	10,484,242
2023-06-28	64.200	66.800	63.900	65.300	63.401	5,385,730
2023-06-27	62.000	64.300	62.000	63.200	61.362	3,149,837
2023-06-26	60.600	62.200	59.800	61.800	60.003	1,242,144
2023-06-21	61.500	61.500	60.500	60.700	58.935	575,650
2023-06-20	61.300	61.700	61.000	61.300	59.518	449,703
2023-06-19	61.200	62.100	60.700	61.400	59.615	457,664
2023-06-16	62.500	62.500	61.300	61.300	59.518	681,783
2023-06-15	61.000	61.500	60.300	61.100	59.324	841,909
2023-06-14	60.500	61.400	60.100	61.000	59.226	960,526
2023-06-13	61.300	61.400	60.100	60.500	58.741	1,089,242
2023-06-12	62.100	62.100	61.000	61.400	59.615	874,662
2023-06-09	61.900	62.300	60.700	62.000	60.197	2,132,431
2023-06-08	63.100	63.100	60.800	61.700	59.906	3,040,637
2023-06-07	64.300	64.300	62.800	63.100	61.265	1,838,879
2023-06-06	64.000	64.300	63.300	64.000	62.139	1,156,231
2023-06-05	63.300	63.900	63.000	63.500	61.654	1,000,804
2023-06-02	62.800	63.400	62.200	62.400	60.586	1,231,672
2023-06-01	63.600	64.200	62.500	62.700	60.877	1,004,920
2023-05-31	62.900	64.400	62.600	63.600	61.751	939,829
2023-05-30	64.200	64.200	62.200	62.600	60.780	1,850,715
2023-05-29	64.000	64.300	63.300	64.100	62.236	1,271,129
2023-05-26	67.100	67.100	63.000	64.100	62.236	3,636,663
2023-05-25	67.700	67.700	66.400	66.500	64.567	1,121,722
2023-05-24	68.500	69.000	67.100	67.700	65.732	1,105,680
2023-05-23	68.500	68.700	67.500	68.200	66.217	632,722
2023-05-22	67.200	68.400	67.200	68.100	66.120	569,332
2023-05-19	69.200	69.500	67.100	67.100	65.149	1,372,330
2023-05-18	68.500	69.300	67.800	68.600	66.605	1,245,665
2023-05-17	67.400	68.500	67.400	68.100	66.120	1,030,057
2023-05-16	66.900	67.500	66.500	66.900	64.955	906,547
2023-05-15	68.100	68.100	65.500	66.300	64.372	1,392,077

← NewerPage 14 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.