CHC Healthcare Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	37.550	37.550	37.200	37.350	34.294	97,395
2022-02-15	37.750	37.900	37.250	37.300	34.248	189,410
2022-02-14	37.950	38.000	37.750	37.850	34.753	228,795
2022-02-11	37.800	38.150	37.800	37.950	34.845	318,753
2022-02-10	37.900	38.000	37.800	37.800	34.707	108,735
2022-02-09	37.800	38.200	37.600	37.950	34.845	148,243
2022-02-08	37.250	37.850	37.200	37.800	34.707	221,110
2022-02-07	36.150	37.400	36.150	37.000	33.972	178,194
2022-01-26	35.900	36.200	35.800	36.050	33.100	115,197
2022-01-25	36.400	36.400	35.900	35.900	32.962	275,541
2022-01-24	36.500	36.500	36.000	36.400	33.421	155,395
2022-01-21	36.500	36.700	36.300	36.300	33.330	197,843
2022-01-20	36.250	36.600	36.250	36.450	33.467	168,246
2022-01-19	37.400	37.400	36.500	36.500	33.513	300,039
2022-01-18	37.000	37.050	36.900	37.000	33.972	189,037
2022-01-17	37.200	37.450	37.000	37.100	34.064	241,185
2022-01-14	37.550	37.550	37.000	37.300	34.248	116,655
2022-01-13	37.650	37.850	37.650	37.800	34.707	100,279
2022-01-12	38.250	38.250	37.550	37.800	34.707	205,569
2022-01-11	38.400	38.900	37.900	38.050	34.936	855,172
2022-01-10	37.550	37.800	37.300	37.800	34.707	271,970
2022-01-07	37.850	37.850	37.500	37.550	34.477	163,428
2022-01-06	37.650	37.850	37.650	37.850	34.753	78,021
2022-01-05	37.300	37.750	37.300	37.650	34.569	102,629
2022-01-04	37.950	37.950	37.650	37.800	34.707	126,855
2022-01-03	38.200	38.200	37.900	37.900	34.799	288,371
2021-12-30	38.000	38.100	37.700	38.050	34.936	179,828
2021-12-29	38.000	38.300	37.850	37.950	34.845	92,738
2021-12-28	38.000	38.050	37.800	37.900	34.799	115,436
2021-12-27	37.950	37.950	37.750	37.900	34.799	110,280
2021-12-24	37.600	38.050	37.600	37.800	34.707	260,630
2021-12-23	37.800	37.800	37.650	37.800	34.707	102,344
2021-12-22	37.500	37.950	37.500	37.700	34.615	127,217
2021-12-21	37.600	37.900	36.850	37.550	34.477	158,819
2021-12-20	38.050	38.050	37.500	37.650	34.569	128,613
2021-12-17	37.750	37.750	37.400	37.550	34.477	143,749
2021-12-16	37.950	38.100	37.550	37.750	34.661	152,083
2021-12-15	37.650	38.100	37.550	37.900	34.799	189,331
2021-12-14	38.000	38.000	37.200	37.650	34.569	332,226
2021-12-13	37.800	38.500	37.800	38.000	34.890	605,552
2021-12-10	37.300	37.600	37.250	37.600	34.523	379,070
2021-12-09	37.450	37.500	37.250	37.300	34.248	175,887
2021-12-08	37.300	37.450	37.150	37.350	34.294	206,839
2021-12-07	37.150	37.750	37.050	37.300	34.248	212,554
2021-12-06	37.200	37.200	36.850	37.150	34.110	154,900
2021-12-03	37.200	37.300	37.000	37.100	34.064	179,291
2021-12-02	36.850	37.150	36.850	37.150	34.110	186,319
2021-12-01	37.000	37.050	36.850	37.000	33.972	80,462
2021-11-30	37.000	37.150	36.850	37.000	33.972	227,226
2021-11-29	36.900	37.300	36.600	36.800	33.789	200,446
2021-11-26	37.250	37.350	36.900	36.950	33.926	245,243
2021-11-25	37.400	37.400	36.900	37.000	33.972	64,735
2021-11-24	36.650	37.400	36.650	37.400	34.340	168,810
2021-11-23	36.950	37.150	36.300	37.100	34.064	263,320
2021-11-22	37.450	37.450	36.800	37.050	34.018	188,786
2021-11-19	37.550	37.550	36.950	37.300	34.248	170,221
2021-11-18	36.850	37.500	36.700	37.400	34.340	329,423
2021-11-17	36.450	36.850	36.450	36.850	33.835	178,112
2021-11-16	36.400	36.600	36.400	36.550	33.559	55,166
2021-11-15	36.550	36.550	36.300	36.550	33.559	107,062

← NewerPage 20 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.