CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	66.500	68.300	66.100	68.100	66.120	1,355,248
2023-05-11	69.000	69.400	66.900	67.200	65.246	2,929,054
2023-05-10	68.400	69.900	68.000	69.900	67.868	1,655,982
2023-05-09	72.300	72.800	68.100	68.800	66.800	4,572,716
2023-05-08	72.800	74.300	71.400	71.900	69.810	4,243,460
2023-05-05	74.000	75.600	71.700	72.600	70.489	11,334,099
2023-05-04	70.500	74.800	70.400	71.800	69.712	9,652,954
2023-05-03	70.200	72.000	69.600	70.400	68.353	2,748,706
2023-05-02	69.000	70.600	68.700	69.600	67.576	2,243,940
2023-04-28	69.000	69.000	67.500	68.400	66.411	1,295,564
2023-04-27	67.500	68.300	66.300	67.400	65.440	1,134,980
2023-04-26	66.000	67.200	65.200	67.200	65.246	1,505,974
2023-04-25	67.000	69.400	65.300	66.300	64.372	3,284,828
2023-04-24	66.100	67.700	65.800	67.100	65.149	2,047,071
2023-04-21	70.700	72.300	66.900	67.100	65.149	6,242,558
2023-04-20	73.800	75.700	68.000	70.700	68.644	12,835,584
2023-04-19	69.200	74.500	69.100	73.800	71.654	9,575,728
2023-04-18	70.600	71.900	68.600	69.200	67.188	3,924,317
2023-04-17	69.000	71.200	68.700	70.600	68.547	3,738,056
2023-04-14	69.800	69.900	67.200	68.500	66.508	3,162,727
2023-04-13	72.500	72.500	66.100	68.800	66.800	14,736,593
2023-04-12	71.500	74.100	71.400	73.400	71.266	5,069,199
2023-04-11	71.800	71.900	70.800	71.400	69.324	2,389,510
2023-04-10	70.400	71.300	69.900	71.100	69.033	2,394,434
2023-04-07	71.400	71.900	69.800	70.100	68.062	3,069,916
2023-04-06	69.500	71.500	69.200	70.600	68.547	7,199,839
2023-03-31	67.200	69.700	66.400	69.000	66.994	5,689,519
2023-03-30	64.700	68.000	64.200	66.900	64.955	4,651,642
2023-03-29	63.400	64.500	63.100	64.300	62.431	1,598,151
2023-03-28	65.000	65.100	62.600	63.500	61.654	4,145,835
2023-03-27	66.200	67.000	64.400	65.100	63.207	3,396,308
2023-03-24	69.200	69.200	66.200	66.200	64.275	5,493,520
2023-03-23	70.800	71.000	67.500	69.200	67.188	4,787,034
2023-03-22	70.300	72.000	70.000	70.700	68.644	4,784,467
2023-03-21	69.000	70.700	68.600	70.000	67.965	3,939,016
2023-03-20	68.200	69.300	67.800	69.000	66.994	3,089,620
2023-03-17	71.000	71.600	66.900	69.000	66.994	10,204,301
2023-03-16	69.800	73.200	67.400	68.300	66.314	22,520,472
2023-03-15	67.500	70.500	67.300	70.000	67.965	5,729,443
2023-03-14	66.500	68.900	66.000	66.600	64.664	5,113,973
2023-03-13	66.900	68.400	63.500	67.100	65.149	7,239,091
2023-03-10	68.900	70.100	64.600	66.400	64.469	7,825,896
2023-03-09	73.000	74.300	70.100	70.300	68.256	6,597,387
2023-03-08	69.600	74.800	69.300	73.300	71.169	11,211,140
2023-03-07	68.500	70.000	67.600	70.000	67.965	8,515,543
2023-03-06	67.200	68.500	63.500	68.200	66.217	11,929,458
2023-03-03	63.200	66.900	62.800	66.700	64.761	13,784,630
2023-03-02	62.000	63.500	60.300	62.500	60.683	5,699,483
2023-03-01	59.700	61.600	58.900	61.200	59.421	2,699,711
2023-02-24	60.700	61.000	59.400	60.000	58.256	1,832,095
2023-02-23	58.400	61.400	57.700	60.700	58.935	4,970,853
2023-02-22	58.700	60.600	56.100	58.400	56.702	4,327,416
2023-02-21	59.800	60.600	58.700	59.100	57.382	2,817,884
2023-02-20	62.300	63.500	59.100	60.100	58.353	13,916,339
2023-02-17	55.300	61.000	55.100	61.000	59.226	6,520,418
2023-02-16	55.300	55.900	54.500	55.500	53.886	994,578
2023-02-15	54.500	56.500	54.300	54.800	53.207	1,548,889
2023-02-14	56.800	57.300	54.200	55.000	53.401	3,614,262
2023-02-13	52.800	55.600	52.800	55.600	53.983	3,721,794
2023-02-10	54.000	54.300	52.900	53.200	51.653	1,780,304

← NewerPage 15 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.