Taiwan - Delayed Quote TWD

CHC Healthcare Group (4164.TW)

55.80 -0.20 (-0.36%)
At close: 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 56.00 56.20 55.70 55.80 55.80 372,064
Apr 25, 2024 56.60 56.60 56.00 56.00 56.00 268,000
Apr 24, 2024 56.30 57.20 56.30 56.40 56.40 382,500
Apr 23, 2024 56.90 57.20 56.40 56.40 56.40 270,300
Apr 22, 2024 56.30 57.40 55.90 56.40 56.40 455,129
Apr 19, 2024 57.20 57.70 55.40 55.60 55.60 1,407,025
Apr 18, 2024 56.80 58.30 56.80 58.00 58.00 477,000
Apr 17, 2024 56.30 57.60 56.30 57.20 57.20 687,000
Apr 16, 2024 58.80 58.80 57.20 57.20 57.20 1,027,000
Apr 15, 2024 59.40 59.50 58.80 59.00 59.00 784,016
Apr 12, 2024 59.60 60.20 59.40 59.50 59.50 714,000
Apr 11, 2024 61.00 61.00 59.60 59.60 59.60 1,191,150
Apr 10, 2024 60.50 61.60 60.50 61.40 61.40 1,202,608
Apr 9, 2024 60.90 61.10 59.60 60.20 60.20 876,000
Apr 8, 2024 60.80 61.60 60.50 60.70 60.70 701,500
Apr 3, 2024 60.10 61.40 59.40 60.60 60.60 765,000
Apr 2, 2024 60.10 60.50 59.90 60.00 60.00 372,515
Apr 1, 2024 60.30 60.70 60.00 60.10 60.10 388,100
Mar 29, 2024 60.80 61.00 60.20 60.30 60.30 348,000
Mar 28, 2024 61.10 61.80 60.30 60.50 60.50 683,030
Mar 27, 2024 59.40 61.70 59.10 60.70 60.70 853,122
Mar 26, 2024 60.60 60.80 59.00 59.40 59.40 716,020
Mar 25, 2024 61.60 62.00 60.30 60.40 60.40 1,009,093
Mar 22, 2024 61.40 62.20 61.40 61.60 61.60 1,189,100
Mar 21, 2024 61.20 61.80 60.90 61.40 61.40 1,077,015
Mar 20, 2024 59.90 62.60 59.60 61.10 61.10 2,862,310
Mar 19, 2024 58.70 59.80 58.40 59.40 59.40 854,020
Mar 18, 2024 57.80 59.00 57.60 58.70 58.70 674,000
Mar 15, 2024 57.30 58.90 57.20 57.60 57.60 728,667
Mar 14, 2024 58.30 58.30 57.30 57.30 57.30 518,000
Mar 13, 2024 59.00 59.30 57.50 57.80 57.80 1,049,900
Mar 12, 2024 58.20 59.20 58.20 59.00 59.00 539,031
Mar 11, 2024 59.10 59.20 58.50 58.60 58.60 412,072
Mar 8, 2024 60.50 60.90 59.10 59.10 59.10 933,600
Mar 7, 2024 60.50 60.80 58.70 60.50 60.50 1,361,100
Mar 6, 2024 60.00 61.10 60.00 60.40 60.40 809,100
Mar 5, 2024 60.00 61.10 59.80 59.90 59.90 808,057
Mar 4, 2024 61.10 61.10 59.80 60.00 60.00 1,072,016
Mar 1, 2024 61.80 61.80 60.90 61.00 61.00 1,130,010
Feb 29, 2024 61.10 61.80 60.70 61.40 61.40 1,040,179
Feb 27, 2024 61.90 61.90 60.20 60.70 60.70 871,055
Feb 26, 2024 60.90 62.10 60.90 61.50 61.50 1,730,000
Feb 23, 2024 61.30 61.60 60.40 60.60 60.60 944,010
Feb 22, 2024 61.50 62.20 61.00 61.10 61.10 1,004,100
Feb 21, 2024 62.00 62.60 61.20 61.50 61.50 1,541,001
Feb 20, 2024 61.90 62.70 60.80 61.90 61.90 2,040,282
Feb 19, 2024 58.10 62.70 58.10 61.70 61.70 4,255,390
Feb 16, 2024 56.80 57.30 56.40 57.00 57.00 294,050
Feb 15, 2024 56.50 57.00 55.80 57.00 57.00 363,135
Feb 5, 2024 57.30 57.30 56.40 56.40 56.40 362,205
Feb 2, 2024 58.00 58.00 56.90 57.20 57.20 275,170
Feb 1, 2024 56.50 57.60 56.50 57.60 57.60 324,060
Jan 31, 2024 56.70 56.90 56.10 56.40 56.40 556,040
Jan 30, 2024 57.30 57.30 56.50 56.70 56.70 365,330
Jan 29, 2024 56.70 57.60 56.60 57.30 57.30 444,000
Jan 26, 2024 57.40 57.80 56.70 56.80 56.80 344,030
Jan 25, 2024 58.20 58.20 57.20 57.20 57.20 285,000
Jan 24, 2024 58.20 58.50 57.90 58.10 58.10 299,000
Jan 23, 2024 57.80 58.70 57.80 58.20 58.20 334,020
Jan 22, 2024 57.80 58.10 57.50 58.10 58.10 281,000
Jan 19, 2024 56.70 57.90 56.60 57.80 57.80 616,050
Jan 18, 2024 58.90 59.10 56.50 56.50 56.50 1,562,270
Jan 17, 2024 60.20 60.50 58.60 58.60 58.60 713,002
Jan 16, 2024 60.90 61.00 59.50 60.60 60.60 1,115,600
Jan 15, 2024 59.40 61.00 59.10 60.60 60.60 970,055
Jan 12, 2024 57.90 59.10 57.90 58.90 58.90 454,385
Jan 11, 2024 58.10 58.50 57.40 57.80 57.80 962,002
Jan 10, 2024 58.20 59.10 57.30 58.80 58.80 634,283
Jan 9, 2024 60.50 60.50 57.90 58.20 58.20 1,149,120
Jan 8, 2024 60.20 60.40 59.80 59.80 59.80 302,400
Jan 5, 2024 59.80 60.30 59.60 60.20 60.20 290,000
Jan 4, 2024 60.40 60.50 59.80 59.80 59.80 715,050
Jan 3, 2024 61.40 61.70 60.20 60.30 60.30 982,000
Jan 2, 2024 61.20 61.50 60.80 61.40 61.40 476,000
Dec 29, 2023 60.80 61.30 60.80 61.10 61.10 381,066
Dec 28, 2023 60.90 60.90 60.30 60.80 60.80 341,110
Dec 27, 2023 60.60 61.30 60.10 60.40 60.40 774,000
Dec 26, 2023 60.10 60.20 59.80 60.10 60.10 434,003
Dec 25, 2023 60.50 61.00 59.70 59.70 59.70 616,203
Dec 22, 2023 60.50 60.80 60.30 60.50 60.50 286,010
Dec 21, 2023 60.30 60.90 60.10 60.50 60.50 505,000
Dec 20, 2023 60.40 61.00 60.30 60.40 60.40 567,001
Dec 19, 2023 61.50 61.50 60.00 60.40 60.40 1,212,072
Dec 18, 2023 61.40 62.50 61.30 61.50 61.50 807,550
Dec 15, 2023 62.50 62.50 60.50 61.30 61.30 1,531,200
Dec 14, 2023 62.30 62.80 61.60 62.50 62.50 1,404,195
Dec 13, 2023 62.70 62.70 61.60 61.80 61.80 873,000
Dec 12, 2023 62.00 63.20 61.10 62.70 62.70 1,871,334
Dec 11, 2023 60.90 62.60 60.50 61.90 61.90 2,041,141
Dec 8, 2023 60.50 60.90 59.70 59.80 59.80 791,354
Dec 7, 2023 61.00 61.40 60.30 60.30 60.30 765,063
Dec 6, 2023 62.00 62.10 60.50 60.90 60.90 1,354,150
Dec 5, 2023 62.20 63.40 61.40 62.00 62.00 1,544,169
Dec 4, 2023 61.60 63.40 61.60 62.30 62.30 1,668,050
Dec 1, 2023 61.80 63.30 61.00 61.20 61.20 2,146,000
Nov 30, 2023 61.00 61.70 60.90 61.50 61.50 398,173
Nov 29, 2023 61.00 61.40 60.70 61.00 61.00 441,241
Nov 28, 2023 61.10 61.50 60.70 61.00 61.00 408,095
Nov 27, 2023 61.40 62.70 61.00 61.00 61.00 914,100
Nov 24, 2023 61.30 61.70 60.90 61.00 61.00 348,153
Nov 23, 2023 60.80 61.60 60.60 61.30 61.30 383,020
Nov 22, 2023 61.40 61.70 60.40 60.80 60.80 927,165
Nov 21, 2023 61.50 61.80 61.10 61.50 61.50 437,463
Nov 20, 2023 60.60 61.70 60.60 61.50 61.50 440,300
Nov 17, 2023 61.50 62.00 60.30 60.90 60.90 1,211,010
Nov 16, 2023 63.60 63.80 60.90 61.10 61.10 2,250,121
Nov 15, 2023 62.20 64.00 62.20 63.40 63.40 1,888,100
Nov 14, 2023 61.60 62.70 61.30 62.20 62.20 1,243,300
Nov 13, 2023 62.90 62.90 59.60 61.30 61.30 3,846,073
Nov 10, 2023 65.00 65.70 63.10 63.50 63.50 2,703,029
Nov 9, 2023 64.30 65.10 63.40 65.00 65.00 2,452,908
Nov 8, 2023 64.70 65.80 63.70 64.20 64.20 3,009,430
Nov 7, 2023 61.80 65.00 61.10 64.20 64.20 4,377,171
Nov 6, 2023 61.60 63.50 61.00 63.00 63.00 1,535,195
Nov 3, 2023 61.70 62.40 61.10 61.30 61.30 575,452
Nov 2, 2023 61.90 62.00 61.00 61.30 61.30 696,865
Nov 1, 2023 61.10 62.50 60.40 61.30 61.30 978,001
Oct 31, 2023 62.00 63.20 60.20 60.50 60.50 1,533,014
Oct 30, 2023 63.80 64.20 61.80 61.80 61.80 2,459,154
Oct 27, 2023 59.60 64.50 59.50 63.10 63.10 5,579,210
Oct 26, 2023 58.50 59.80 58.20 59.50 59.50 342,080
Oct 25, 2023 59.20 59.60 58.50 58.50 58.50 336,037
Oct 24, 2023 58.90 59.90 58.50 58.80 58.80 398,077
Oct 23, 2023 57.50 60.20 57.50 59.30 59.30 816,068
Oct 20, 2023 58.70 58.70 56.80 57.50 57.50 1,103,050
Oct 19, 2023 57.90 60.00 57.50 58.70 58.70 543,000
Oct 18, 2023 59.30 59.30 57.40 57.90 57.90 888,500
Oct 17, 2023 60.80 60.80 58.50 58.50 58.50 828,010
Oct 16, 2023 60.40 60.40 59.40 60.00 60.00 568,030
Oct 13, 2023 59.90 61.30 59.90 60.50 60.50 922,000
Oct 12, 2023 57.00 61.00 57.00 60.50 60.50 1,381,026
Oct 11, 2023 62.10 62.10 57.20 57.60 57.60 2,041,046
Oct 6, 2023 61.40 62.30 61.10 62.10 62.10 1,041,052
Oct 5, 2023 61.60 62.00 61.20 61.40 61.40 543,060
Oct 4, 2023 60.90 61.60 60.10 61.40 61.40 473,510
Oct 3, 2023 61.10 61.30 60.80 61.10 61.10 339,566
Oct 2, 2023 59.90 61.20 59.80 61.10 61.10 557,966
Sep 28, 2023 60.30 60.50 59.50 59.90 59.90 286,010
Sep 27, 2023 59.40 60.10 58.80 59.80 59.80 395,000
Sep 26, 2023 60.30 60.40 59.20 59.30 59.30 675,110
Sep 25, 2023 60.60 61.40 60.10 60.50 60.50 722,788
Sep 22, 2023 61.20 61.20 60.30 60.50 60.50 582,025
Sep 21, 2023 61.50 62.00 60.30 61.00 61.00 640,000
Sep 20, 2023 61.40 62.10 61.30 61.50 61.50 492,002
Sep 19, 2023 61.80 62.50 61.50 61.70 61.70 1,058,015
Sep 18, 2023 60.30 62.30 60.30 61.70 61.70 644,124
Sep 15, 2023 60.70 61.30 60.30 61.00 61.00 601,001
Sep 14, 2023 60.60 61.50 60.20 61.00 61.00 980,028
Sep 13, 2023 58.20 61.40 58.20 60.50 60.50 2,011,230
Sep 12, 2023 57.00 58.80 55.80 58.20 58.20 2,090,050
Sep 11, 2023 57.50 58.20 56.80 57.00 57.00 838,100
Sep 8, 2023 56.00 57.50 56.00 57.20 57.20 700,200
Sep 7, 2023 55.80 56.30 55.60 56.00 56.00 477,000
Sep 6, 2023 56.10 56.70 55.90 56.10 56.10 708,005
Sep 5, 2023 55.50 57.00 55.40 56.20 56.20 581,054
Sep 4, 2023 55.70 56.00 54.80 55.60 55.60 581,025
Sep 1, 2023 54.00 55.70 54.00 55.70 55.70 828,000
Aug 31, 2023 54.30 54.70 53.80 54.00 54.00 483,000
Aug 30, 2023 53.80 54.70 53.50 54.30 54.30 480,000
Aug 29, 2023 53.00 54.00 52.90 53.70 53.70 559,016
Aug 28, 2023 53.50 53.70 52.50 53.10 53.10 600,018
Aug 25, 2023 52.50 54.00 52.50 53.60 53.60 588,373
Aug 24, 2023 53.10 54.30 52.40 52.80 52.80 998,124
Aug 23, 2023 52.30 53.30 52.30 53.00 53.00 376,020
Aug 22, 2023 53.60 54.10 52.00 52.70 52.70 895,005
Aug 21, 2023 53.10 53.60 52.40 53.10 53.10 597,030
Aug 18, 2023 54.50 54.60 52.90 53.00 53.00 1,130,165
Aug 17, 2023 53.20 55.30 52.90 55.00 55.00 602,026
Aug 16, 2023 53.80 54.00 53.00 53.60 53.60 808,100
Aug 15, 2023 54.90 54.90 53.80 54.00 54.00 502,000
Aug 14, 2023 56.00 56.00 52.70 54.10 54.10 1,061,000
Aug 11, 2023 55.20 56.00 54.40 55.00 55.00 820,005
Aug 10, 2023 57.00 57.00 55.10 55.50 55.50 975,200
Aug 9, 2023 57.60 57.60 56.20 56.90 56.90 799,176
Aug 8, 2023 59.30 59.30 56.30 57.00 57.00 1,601,013
Aug 7, 2023 59.80 59.80 58.00 58.80 58.80 606,000
Aug 4, 2023 59.60 59.60 57.80 58.90 58.90 942,000
Aug 2, 2023 61.90 62.30 59.00 59.20 59.20 2,147,465
Aug 1, 2023 62.90 62.90 61.70 61.80 61.80 825,001
Jul 31, 2023 62.10 63.00 61.30 61.80 61.80 1,156,000
Jul 28, 2023 63.00 63.00 61.00 61.30 61.30 1,665,303
Jul 27, 2023 62.30 64.50 61.80 62.60 62.60 1,562,100
Jul 26, 2023 63.10 64.00 62.10 62.20 62.20 1,282,000
Jul 25, 2023 61.50 63.00 61.40 62.20 62.20 905,002
Jul 24, 2023 62.00 62.70 60.50 62.00 62.00 1,062,150
Jul 21, 2023 63.70 63.90 61.70 62.00 62.00 2,001,000
Jul 20, 2023 62.80 63.50 62.10 63.30 63.30 1,153,386
Jul 19, 2023 64.20 64.60 62.00 62.20 62.20 1,689,030
Jul 18, 2023 65.40 65.60 62.80 62.80 62.80 1,749,065
Jul 17, 2023 64.50 65.80 63.80 64.90 64.90 1,500,050
Jul 14, 2023 63.10 65.10 62.50 64.20 64.20 1,777,264
Jul 13, 2023 65.20 65.20 63.00 63.10 63.10 2,400,179
Jul 12, 2023 1.97 Dividend
Jul 12, 2023 65.90 66.90 63.90 64.80 64.80 2,203,987
Jul 11, 2023 70.50 70.80 67.10 67.70 65.73 4,153,201
Jul 10, 2023 68.50 69.00 67.20 68.60 66.61 1,384,019
Jul 7, 2023 70.00 70.30 68.20 68.20 66.22 1,771,130
Jul 6, 2023 70.10 71.30 69.40 69.90 67.87 3,044,183
Jul 5, 2023 69.40 71.80 69.00 69.60 67.58 3,059,666
Jul 4, 2023 69.50 70.30 68.70 69.10 67.09 1,795,617
Jul 3, 2023 70.80 71.40 68.00 69.30 67.29 3,736,028
Jun 30, 2023 70.00 72.30 69.30 70.70 68.64 8,454,070
Jun 29, 2023 65.40 70.60 65.30 70.00 67.96 10,454,660
Jun 28, 2023 64.20 66.80 63.90 65.30 63.40 5,374,165
Jun 27, 2023 62.00 64.30 62.00 63.20 61.36 3,144,053
Jun 26, 2023 60.60 62.20 59.80 61.80 60.00 1,239,372
Jun 21, 2023 61.50 61.50 60.50 60.70 58.94 572,000
Jun 20, 2023 61.30 61.70 61.00 61.30 59.52 449,000
Jun 19, 2023 61.20 62.10 60.70 61.40 59.61 456,442
Jun 16, 2023 62.50 62.50 61.30 61.30 59.52 680,000
Jun 15, 2023 61.00 61.50 60.30 61.10 59.32 839,080
Jun 14, 2023 60.50 61.40 60.10 61.00 59.23 956,100
Jun 13, 2023 61.30 61.40 60.10 60.50 58.74 1,084,000
Jun 12, 2023 62.10 62.10 61.00 61.40 59.61 872,096
Jun 9, 2023 61.90 62.30 60.70 62.00 60.20 2,129,398
Jun 8, 2023 63.10 63.10 60.80 61.70 59.91 3,033,000
Jun 7, 2023 64.30 64.30 62.80 63.10 61.27 1,833,500
Jun 6, 2023 64.00 64.30 63.30 64.00 62.14 1,153,000
Jun 5, 2023 63.30 63.90 63.00 63.50 61.65 996,188
Jun 2, 2023 62.80 63.40 62.20 62.40 60.59 1,224,110
Jun 1, 2023 63.60 64.20 62.50 62.70 60.88 995,133
May 31, 2023 62.90 64.40 62.60 63.60 61.75 937,266
May 30, 2023 64.20 64.20 62.20 62.60 60.78 1,841,110
May 29, 2023 64.00 64.30 63.30 64.10 62.24 1,265,130
May 26, 2023 67.10 67.10 63.00 64.10 62.24 3,614,096
May 25, 2023 67.70 67.70 66.40 66.50 64.57 1,115,200
May 24, 2023 68.50 69.00 67.10 67.70 65.73 1,103,124
May 23, 2023 68.50 68.70 67.50 68.20 66.22 630,194
May 22, 2023 67.20 68.40 67.20 68.10 66.12 566,621
May 19, 2023 69.20 69.50 67.10 67.10 65.15 1,367,204
May 18, 2023 68.50 69.30 67.80 68.60 66.61 1,241,500
May 17, 2023 67.40 68.50 67.40 68.10 66.12 1,024,077
May 16, 2023 66.90 67.50 66.50 66.90 64.95 905,077
May 15, 2023 68.10 68.10 65.50 66.30 64.37 1,387,088
May 12, 2023 66.50 68.30 66.10 68.10 66.12 1,349,141
May 11, 2023 69.00 69.40 66.90 67.20 65.25 2,919,336
May 10, 2023 68.40 69.90 68.00 69.90 67.87 1,650,192
May 9, 2023 72.30 72.80 68.10 68.80 66.80 4,559,021
May 8, 2023 72.80 74.30 71.40 71.90 69.81 4,233,680
May 5, 2023 74.00 75.60 71.70 72.60 70.49 11,321,191
May 4, 2023 70.50 74.80 70.40 71.80 69.71 9,635,249
May 3, 2023 70.20 72.00 69.60 70.40 68.35 2,741,398
May 2, 2023 69.00 70.60 68.70 69.60 67.58 2,236,242
Apr 28, 2023 69.00 69.00 67.50 68.40 66.41 1,293,095
Apr 27, 2023 67.50 68.30 66.30 67.40 65.44 1,132,065
Apr 26, 2023 66.00 67.20 65.20 67.20 65.25 1,501,410