CHC Healthcare Group 4164
TWSE · Taiwan · Distribution Services
TWD 27.00-0.10 (-0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 27.00 | -0.37% | TWD 27.10 | TWD 27.10 | TWD 26.80 | 204.58K |
| 2026-10-01 | TWD 27.10 | -0.91% | TWD 27.35 | TWD 27.45 | TWD 26.95 | 349.20K |
| 2026-09-30 | TWD 27.35 | +1.67% | TWD 26.95 | TWD 27.40 | TWD 26.95 | 261.00K |
| 2026-09-29 | TWD 26.90 | +1.89% | TWD 26.45 | TWD 27.25 | TWD 26.45 |
| 536.04K |
| 2026-09-24 | TWD 26.40 | -2.76% | TWD 26.90 | TWD 27.20 | TWD 26.30 | 621.00K |
| 2026-09-23 | TWD 27.15 | +2.45% | TWD 26.70 | TWD 27.25 | TWD 26.50 | 555.02K |
| 2026-09-22 | TWD 26.50 | +0.95% | TWD 26.30 | TWD 26.70 | TWD 26.20 | 413.07K |
| 2026-09-21 | TWD 26.25 | +0.77% | TWD 26.05 | TWD 26.40 | TWD 25.95 | 295.00K |
| 2026-09-18 | TWD 26.05 | +0.97% | TWD 26.05 | TWD 26.30 | TWD 25.75 | 419.00K |
| 2026-09-17 | TWD 25.80 | +1.57% | TWD 25.60 | TWD 25.80 | TWD 25.50 | 284.10K |
| 2026-09-16 | TWD 25.40 | 0.00% | TWD 25.40 | TWD 25.55 | TWD 25.25 | 268.02K |
| 2026-09-15 | TWD 25.40 | +0.20% | TWD 25.35 | TWD 25.45 | TWD 25.10 | 313.00K |
| 2026-09-14 | TWD 25.35 | -0.59% | TWD 25.40 | TWD 25.55 | TWD 25.10 | 294.00K |
| 2026-09-11 | TWD 25.50 | +1.19% | TWD 25.20 | TWD 25.50 | TWD 25.20 | 271.15K |
| 2026-09-10 | TWD 25.20 | -2.14% | TWD 25.70 | TWD 25.75 | TWD 25.20 | 459.00K |
| 2026-09-09 | TWD 25.75 | -0.19% | TWD 25.85 | TWD 25.85 | TWD 25.70 | 198.67K |
| 2026-09-08 | TWD 25.80 | -0.39% | TWD 25.95 | TWD 26.15 | TWD 25.80 | 162.01K |
| 2026-09-07 | TWD 25.90 | -0.96% | TWD 26.40 | TWD 26.40 | TWD 25.90 | 320.08K |
| 2026-09-04 | TWD 26.15 | +0.58% | TWD 26.20 | TWD 26.20 | TWD 25.75 | 301.00K |
| 2026-09-03 | TWD 26.00 | -0.76% | TWD 26.35 | TWD 26.35 | TWD 25.90 | 213.61K |
| 2026-09-02 | TWD 26.20 | +1.16% | TWD 26.00 | TWD 26.25 | TWD 25.75 | 401.00K |
| 2026-09-01 | TWD 25.90 | +0.58% | TWD 25.85 | TWD 26.00 | TWD 25.80 | 185.00K |
| 2026-08-31 | TWD 25.75 | -1.72% | TWD 26.00 | TWD 26.10 | TWD 25.65 | 475.72K |
| 2026-08-28 | TWD 26.20 | -0.38% | TWD 26.25 | TWD 26.25 | TWD 26.10 | 223.26K |
| 2026-08-27 | TWD 26.30 | -0.94% | TWD 26.60 | TWD 26.70 | TWD 26.20 | 253.00K |
| 2026-08-26 | TWD 26.55 | +1.34% | TWD 26.35 | TWD 26.55 | TWD 26.20 | 243.00K |
| 2026-08-25 | TWD 26.20 | -0.76% | TWD 26.40 | TWD 26.40 | TWD 26.20 | 193.01K |
| 2026-08-24 | TWD 26.40 | -1.12% | TWD 26.60 | TWD 26.60 | TWD 26.40 | 268.00K |
| 2026-08-21 | TWD 26.70 | +0.75% | TWD 26.55 | TWD 26.80 | TWD 26.40 | 370.00K |
| 2026-08-20 | TWD 26.50 | +3.11% | TWD 26.00 | TWD 26.55 | TWD 26.00 | 261.00K |
| 2026-08-19 | TWD 25.70 | -0.58% | TWD 25.85 | TWD 26.05 | TWD 25.50 | 371.00K |
| 2026-08-18 | TWD 25.85 | -1.34% | TWD 26.20 | TWD 26.20 | TWD 25.85 | 393.00K |
| 2026-08-17 | TWD 26.20 | -1.50% | TWD 26.60 | TWD 26.60 | TWD 26.05 | 322.10K |
| 2026-08-14 | TWD 26.60 | -0.56% | TWD 26.70 | TWD 26.70 | TWD 26.50 | 244.02K |
| 2026-08-13 | TWD 26.75 | -1.83% | TWD 27.35 | TWD 27.35 | TWD 26.70 | 460.38K |
| 2026-08-12 | TWD 27.25 | +2.06% | TWD 26.70 | TWD 27.40 | TWD 26.35 | 512.00K |
| 2026-08-11 | TWD 26.70 | +0.19% | TWD 26.35 | TWD 26.90 | TWD 26.35 | 293.00K |
| 2026-08-10 | TWD 26.65 | +2.11% | TWD 25.15 | TWD 26.70 | TWD 25.15 | 889.01K |
| 2026-08-07 | TWD 26.10 | +0.77% | TWD 25.85 | TWD 26.50 | TWD 25.85 | 524.10K |
| 2026-08-06 | TWD 25.90 | -0.58% | TWD 25.85 | TWD 25.95 | TWD 25.40 | 377.00K |
| 2026-08-05 | TWD 26.05 | +0.97% | TWD 26.00 | TWD 26.20 | TWD 25.80 | 340.07K |
| 2026-08-04 | TWD 25.80 | +0.39% | TWD 25.40 | TWD 26.00 | TWD 25.05 | 535.86K |
| 2026-08-03 | TWD 25.70 | -1.34% | TWD 26.00 | TWD 26.00 | TWD 25.10 | 1.11M |
| 2026-07-31 | TWD 26.05 | +0.19% | TWD 26.50 | TWD 26.70 | TWD 25.90 | 499.00K |
| 2026-07-30 | TWD 26.00 | -1.33% | TWD 26.60 | TWD 26.60 | TWD 25.90 | 682.18K |
| 2026-07-29 | TWD 26.35 | -1.68% | TWD 26.95 | TWD 27.00 | TWD 25.80 | 860.12K |
| 2026-07-28 | TWD 26.80 | -1.29% | TWD 27.10 | TWD 27.10 | TWD 26.50 | 486.00K |
| 2026-07-27 | TWD 27.15 | 0.00% | TWD 27.45 | TWD 27.45 | TWD 27.00 | 206.00K |
| 2026-07-24 | TWD 27.15 | -0.37% | TWD 27.05 | TWD 27.35 | TWD 27.00 | 301.00K |
| 2026-07-23 | TWD 27.25 | +0.74% | TWD 27.10 | TWD 27.25 | TWD 26.95 | 206.00K |
| 2026-07-22 | TWD 27.05 | -0.92% | TWD 27.20 | TWD 27.40 | TWD 27.00 | 457.00K |
| 2026-07-21 | TWD 27.30 | +2.25% | TWD 26.75 | TWD 27.40 | TWD 26.75 | 263.00K |
| 2026-07-20 | TWD 26.70 | -0.74% | TWD 27.50 | TWD 27.50 | TWD 26.70 | 524.33K |
| 2026-07-17 | TWD 26.90 | -2.54% | TWD 27.50 | TWD 27.55 | TWD 26.75 | 973.00K |
| 2026-07-16 | TWD 27.60 | -0.36% | TWD 27.70 | TWD 27.85 | TWD 27.40 | 270.01K |
| 2026-07-15 | TWD 27.70 | +1.28% | TWD 27.40 | TWD 28.00 | TWD 27.40 | 478.24K |
| 2026-07-14 | TWD 27.35 | -4.87% | TWD 28.55 | TWD 28.65 | TWD 27.10 | 1.51M |
| 2026-07-13 | TWD 28.75 | -0.86% | TWD 29.05 | TWD 29.05 | TWD 28.35 | 454.47K |
| 2026-07-10 | TWD 29.00 | 0.00% | TWD 29.00 | TWD 29.00 | TWD 29.00 | 0 |
| 2026-07-09 | TWD 29.00 | +0.17% | TWD 29.00 | TWD 29.15 | TWD 28.75 | 267.00K |
| 2026-07-08 | TWD 28.95 | -1.70% | TWD 29.75 | TWD 29.75 | TWD 28.75 | 654.01K |
| 2026-07-07 | TWD 29.45 | -0.17% | TWD 29.55 | TWD 30.00 | TWD 29.25 | 459.00K |
| 2026-07-06 | TWD 29.50 | -0.67% | TWD 29.85 | TWD 30.30 | TWD 29.50 | 554.00K |
| 2026-07-03 | TWD 29.70 | +2.06% | TWD 28.80 | TWD 30.80 | TWD 28.80 | 876.09K |
| 2026-07-02 | TWD 29.10 | +2.46% | TWD 28.25 | TWD 29.25 | TWD 28.20 | 297.00K |
| 2026-07-01 | TWD 28.40 | -1.56% | TWD 28.85 | TWD 28.95 | TWD 28.40 | 686.64K |
| 2026-06-30 | TWD 28.85 | -1.03% | TWD 29.15 | TWD 29.20 | TWD 28.75 | 803.00K |
| 2026-06-29 | TWD 29.15 | -1.52% | TWD 28.65 | TWD 29.30 | TWD 28.65 | 805.00K |
| 2026-06-26 | TWD 29.60 | -1.82% | TWD 30.05 | TWD 30.20 | TWD 29.50 | 1.26M |
| 2026-06-25 | TWD 30.15 | -1.31% | TWD 30.55 | TWD 30.75 | TWD 30.15 | 651.00K |
| 2026-06-24 | TWD 30.55 | +1.33% | TWD 30.00 | TWD 30.55 | TWD 29.70 | 531.00K |
| 2026-06-23 | TWD 30.15 | -0.82% | TWD 30.40 | TWD 30.55 | TWD 30.15 | 919.00K |
| 2026-06-22 | TWD 30.40 | -2.41% | TWD 31.45 | TWD 31.50 | TWD 30.35 | 1.14M |
| 2026-06-18 | TWD 31.15 | +1.47% | TWD 30.70 | TWD 31.40 | TWD 30.70 | 686.00K |
| 2026-06-17 | TWD 30.70 | -0.32% | TWD 30.85 | TWD 31.20 | TWD 30.60 | 523.59K |
| 2026-06-16 | TWD 30.80 | 0.00% | TWD 30.85 | TWD 31.10 | TWD 30.65 | 596.83K |
| 2026-06-15 | TWD 30.80 | -0.32% | TWD 31.55 | TWD 31.60 | TWD 30.55 | 643.07K |
| 2026-06-12 | TWD 30.90 | +0.98% | TWD 30.90 | TWD 31.35 | TWD 30.65 | 910.00K |
| 2026-06-11 | TWD 30.60 | -1.13% | TWD 31.30 | TWD 31.30 | TWD 30.40 | 821.05K |
| 2026-06-10 | TWD 30.95 | +3.17% | TWD 30.00 | TWD 31.75 | TWD 29.75 | 1.31M |
| 2026-06-09 | TWD 30.00 | 0.00% | TWD 30.00 | TWD 30.55 | TWD 29.80 | 617.00K |
| 2026-06-08 | TWD 30.00 | -0.17% | TWD 28.50 | TWD 30.00 | TWD 28.30 | 877.00K |
| 2026-06-05 | TWD 30.05 | -0.50% | TWD 30.20 | TWD 30.20 | TWD 29.50 | 878.14K |
| 2026-06-04 | TWD 30.20 | +3.07% | TWD 29.30 | TWD 30.30 | TWD 29.05 | 1.40M |
| 2026-06-03 | TWD 29.30 | +1.91% | TWD 28.75 | TWD 29.90 | TWD 28.55 | 1.05M |
| 2026-06-02 | TWD 28.75 | +0.70% | TWD 28.55 | TWD 28.75 | TWD 28.20 | 715.50K |
| 2026-06-01 | TWD 28.55 | +1.60% | TWD 28.05 | TWD 28.60 | TWD 27.95 | 860.27K |
| 2026-05-29 | TWD 28.10 | +0.36% | TWD 28.25 | TWD 28.40 | TWD 28.00 | 611.00K |
| 2026-05-28 | TWD 28.00 | -0.71% | TWD 28.25 | TWD 28.55 | TWD 27.90 | 530.15K |
| 2026-05-27 | TWD 28.20 | +0.53% | TWD 28.25 | TWD 28.25 | TWD 27.95 | 663.00K |