CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	38.650	39.050	38.500	38.750	35.579	337,670
2022-05-16	39.600	39.700	38.400	38.650	35.487	357,786
2022-05-13	38.450	39.450	38.300	39.150	35.946	297,365
2022-05-12	39.500	39.650	38.150	38.300	35.166	521,889
2022-05-11	39.550	40.050	39.400	39.500	36.268	413,276
2022-05-10	40.000	40.400	39.400	39.800	36.543	544,562
2022-05-09	42.200	42.450	40.050	40.200	36.910	1,032,698
2022-05-06	43.100	43.300	42.050	42.250	38.793	853,388
2022-05-05	44.550	44.550	42.700	43.550	39.986	1,395,249
2022-05-04	44.600	44.950	43.700	44.050	40.445	441,511
2022-05-03	45.600	46.100	44.100	44.300	40.675	888,259
2022-04-29	46.400	46.800	45.400	45.650	41.914	498,720
2022-04-28	46.050	46.700	45.850	46.200	42.419	390,657
2022-04-27	46.050	46.800	45.500	46.000	42.236	846,010
2022-04-26	47.350	48.300	46.950	47.150	43.292	725,217
2022-04-25	48.950	49.450	46.900	47.400	43.521	1,126,458
2022-04-22	49.500	49.800	48.900	49.500	45.449	796,142
2022-04-21	50.100	50.100	49.050	49.500	45.449	877,443
2022-04-20	49.500	49.950	49.150	49.900	45.817	948,312
2022-04-19	48.000	50.100	48.000	49.100	45.082	1,667,654
2022-04-18	48.500	48.700	47.400	48.150	44.210	932,561
2022-04-15	48.250	49.000	47.950	48.300	44.348	900,143
2022-04-14	50.000	50.300	48.300	48.700	44.715	1,745,494
2022-04-13	49.200	49.800	48.200	49.750	45.679	1,378,846
2022-04-12	48.100	48.750	47.500	48.700	44.715	1,214,785
2022-04-11	48.050	48.250	47.300	48.100	44.164	1,222,504
2022-04-08	46.800	48.300	46.400	47.950	44.026	2,661,213
2022-04-07	46.600	47.000	45.400	46.150	42.374	1,806,178
2022-04-06	46.550	47.500	46.200	46.600	42.787	2,067,082
2022-04-01	47.500	47.500	46.000	46.700	42.879	1,222,463
2022-03-31	46.000	47.350	45.850	47.150	43.292	2,331,578
2022-03-30	45.050	46.200	45.050	45.600	41.869	1,755,022
2022-03-29	45.550	46.450	44.850	44.850	41.180	1,665,271
2022-03-28	45.150	46.050	44.700	45.600	41.869	1,462,241
2022-03-25	44.350	45.100	44.350	45.000	41.318	1,151,360
2022-03-24	44.200	44.700	43.950	44.100	40.491	833,809
2022-03-23	44.350	44.750	43.850	44.600	40.950	897,735
2022-03-22	45.000	45.400	43.850	44.350	40.721	1,107,479
2022-03-21	43.700	45.300	43.600	44.850	41.180	2,035,043
2022-03-18	42.500	43.650	42.500	43.650	40.078	1,442,778
2022-03-17	41.050	42.650	41.050	42.600	39.114	1,239,096
2022-03-16	41.400	41.750	41.000	41.000	37.645	834,403
2022-03-15	42.200	43.200	41.500	41.500	38.104	1,711,448
2022-03-14	42.200	42.250	41.800	41.950	38.517	647,921
2022-03-11	41.050	42.300	40.500	42.150	38.701	1,230,166
2022-03-10	41.500	41.900	41.000	41.900	38.471	761,969
2022-03-09	39.800	41.000	39.800	40.700	37.369	615,880
2022-03-08	40.250	41.000	38.900	39.450	36.222	1,107,835
2022-03-07	41.600	42.500	40.750	41.050	37.691	1,667,714
2022-03-04	40.000	41.800	40.000	41.600	38.196	2,241,712
2022-03-03	40.700	40.700	40.150	40.200	36.910	578,628
2022-03-02	40.250	40.800	39.800	40.450	37.140	825,377
2022-03-01	40.300	40.850	39.700	40.250	36.956	1,427,800
2022-02-25	38.400	39.700	38.000	39.200	35.992	1,199,989
2022-02-24	38.150	38.200	37.600	38.000	34.890	305,162
2022-02-23	37.600	38.400	37.600	38.200	35.074	539,116
2022-02-22	37.900	37.900	37.500	37.550	34.477	141,772
2022-02-21	37.750	38.200	37.700	37.950	34.845	184,578
2022-02-18	37.300	37.800	37.300	37.750	34.661	119,050
2022-02-17	37.200	37.500	37.200	37.450	34.385	78,685

← NewerPage 19 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.