CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	40.800	40.800	39.900	39.950	38.788	128,572
2022-11-03	39.500	40.450	39.500	40.250	39.080	92,346
2022-11-02	40.000	40.350	39.900	40.000	38.837	102,444
2022-11-01	39.600	40.300	39.550	40.250	39.080	78,852
2022-10-31	40.700	40.700	39.300	39.550	38.400	195,413
2022-10-28	39.900	40.500	39.500	39.550	38.400	194,133
2022-10-27	38.500	39.800	38.500	39.700	38.546	208,572
2022-10-26	38.350	39.000	38.200	38.400	37.284	147,609
2022-10-25	39.550	39.600	38.250	38.350	37.235	352,256
2022-10-24	39.800	39.800	39.100	39.200	38.060	321,019
2022-10-21	40.000	40.000	38.800	38.800	37.672	286,158
2022-10-20	39.800	40.000	38.800	40.000	38.837	170,296
2022-10-19	41.000	41.000	39.850	39.850	38.691	207,519
2022-10-18	39.600	41.150	39.350	40.750	39.565	460,849
2022-10-17	39.050	39.700	38.450	39.150	38.012	258,266
2022-10-14	39.500	40.250	39.500	39.700	38.546	222,355
2022-10-13	41.200	41.200	38.300	38.550	37.429	783,775
2022-10-12	41.500	41.750	40.650	41.150	39.954	341,172
2022-10-11	43.450	43.450	40.900	42.000	40.779	551,308
2022-10-07	43.200	44.200	42.450	43.450	42.187	504,205
2022-10-06	42.000	42.200	41.500	42.000	40.779	127,786
2022-10-05	42.400	42.500	41.800	41.800	40.585	209,869
2022-10-04	41.950	42.250	41.550	41.900	40.682	161,265
2022-10-03	41.600	41.700	41.300	41.450	40.245	106,294
2022-09-30	40.800	41.750	40.500	41.750	40.536	131,203
2022-09-29	40.600	41.500	40.600	41.100	39.905	389,281
2022-09-28	42.450	42.450	40.200	40.350	39.177	409,682
2022-09-27	42.400	42.750	41.550	42.700	41.459	254,321
2022-09-26	43.500	43.650	42.000	42.200	40.973	452,244
2022-09-23	44.500	45.300	43.800	44.100	42.818	250,061
2022-09-22	43.800	44.900	43.150	44.800	43.497	341,303
2022-09-21	44.400	44.450	43.750	43.850	42.575	303,770
2022-09-20	44.500	44.500	44.050	44.400	43.109	183,338
2022-09-19	45.300	45.400	44.150	44.300	43.012	514,494
2022-09-16	45.250	45.650	45.150	45.300	43.983	360,080
2022-09-15	45.300	46.400	45.300	45.700	44.371	497,263
2022-09-14	44.500	45.750	44.300	45.700	44.371	406,047
2022-09-13	45.000	45.750	44.900	45.050	43.740	280,668
2022-09-12	44.500	45.300	43.900	45.200	43.886	363,988
2022-09-08	43.600	44.400	43.250	44.250	42.963	519,889
2022-09-07	43.700	44.100	43.550	43.550	42.284	341,362
2022-09-06	43.800	44.850	43.700	44.100	42.818	810,544
2022-09-05	46.000	46.000	44.400	44.500	43.206	764,729
2022-09-02	46.300	46.900	45.450	45.500	44.177	1,059,418
2022-09-01	46.500	47.400	45.900	46.100	44.760	1,086,266
2022-08-31	46.000	47.950	45.950	46.500	45.148	1,919,243
2022-08-30	46.400	47.400	45.400	46.000	44.663	1,412,924
2022-08-29	45.100	46.650	45.000	45.600	44.274	865,061
2022-08-26	44.050	46.500	44.050	46.000	44.663	935,074
2022-08-25	44.700	44.850	44.000	44.000	42.721	476,917
2022-08-24	44.550	45.000	44.150	44.450	43.158	395,822
2022-08-23	45.500	45.500	44.550	44.600	43.303	746,944
2022-08-22	44.050	46.750	44.050	45.500	44.177	1,605,940
2022-08-19	45.450	46.150	44.450	44.500	43.206	1,526,089
2022-08-18	42.050	46.500	41.650	45.050	43.740	2,947,310
2022-08-17	41.650	42.600	41.000	42.300	41.070	674,568
2022-08-16	41.750	41.800	40.800	40.900	39.711	476,937
2022-08-15	41.700	41.900	41.250	41.750	40.536	214,920
2022-08-12	41.600	42.100	41.500	41.700	40.488	325,550
2022-08-11	41.700	42.300	41.000	41.600	40.391	1,057,639

← NewerPage 17 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.