Taiwan - Delayed Quote TWD

CHC Healthcare Group (4164.TW)

42.90

+0.25

+(0.59%)

At close: 1:30:25 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 12, 2025	42.90	43.60	42.85	42.90	42.90	623,000
May 9, 2025	42.70	43.00	42.25	42.65	42.65	518,000
May 8, 2025	43.40	43.40	41.90	42.70	42.70	1,673,050
May 7, 2025	43.30	44.75	43.30	44.05	44.05	912,135
May 6, 2025	42.70	43.50	42.65	43.30	43.30	552,052
May 5, 2025	43.00	43.60	41.70	43.05	43.05	1,099,321
May 2, 2025	43.50	43.60	42.60	42.85	42.85	870,764
Apr 30, 2025	43.90	45.20	42.60	43.15	43.15	1,401,164
Apr 29, 2025	43.45	44.15	43.15	44.00	44.00	902,010
Apr 28, 2025	43.00	43.25	42.75	43.15	43.15	437,200
Apr 25, 2025	42.75	43.50	42.30	42.80	42.80	818,000
Apr 24, 2025	43.00	43.10	41.95	42.05	42.05	592,000
Apr 23, 2025	42.00	42.85	41.90	42.70	42.70	755,000
Apr 22, 2025	41.35	42.20	40.75	41.30	41.30	785,934
Apr 21, 2025	43.00	43.35	41.00	41.35	41.35	1,550,058
Apr 18, 2025	44.20	44.30	43.30	43.40	43.40	1,043,500
Apr 17, 2025	43.45	44.20	42.95	43.90	43.90	964,100
Apr 16, 2025	43.90	44.35	43.40	43.50	43.50	1,141,202
Apr 15, 2025	42.45	44.95	42.45	44.65	44.65	2,511,170
Apr 14, 2025	41.00	42.50	40.65	42.05	42.05	2,229,350
Apr 11, 2025	38.00	40.85	35.50	40.65	40.65	3,684,250
Apr 10, 2025	39.35	39.35	39.35	39.35	39.35	417,000
Apr 9, 2025	35.85	37.10	35.80	35.80	35.80	5,697,284
Apr 8, 2025	39.75	39.75	39.75	39.75	39.75	1,512,010
Apr 7, 2025	44.15	44.15	44.15	44.15	44.15	78,128
Apr 2, 2025	48.75	49.30	47.95	49.05	49.05	1,291,000
Apr 1, 2025	48.35	49.70	48.00	49.10	49.10	1,021,016
Mar 31, 2025	49.55	49.80	46.90	47.50	47.50	3,096,255
Mar 28, 2025	51.80	52.50	49.95	50.60	50.60	2,395,173
Mar 27, 2025	52.20	53.00	51.50	52.80	52.80	1,279,000
Mar 26, 2025	51.10	53.80	51.10	52.80	52.80	2,616,279
Mar 25, 2025	51.50	52.20	50.70	50.70	50.70	1,058,079
Mar 24, 2025	52.50	52.80	51.00	51.30	51.30	858,280
Mar 21, 2025	51.60	53.30	51.60	52.20	52.20	1,149,000
Mar 20, 2025	51.70	52.40	51.40	51.80	51.80	1,467,005
Mar 19, 2025	52.60	52.70	51.30	51.50	51.50	1,714,000
Mar 18, 2025	51.30	52.70	50.40	52.40	52.40	2,085,096
Mar 17, 2025	50.10	51.50	49.20	50.90	50.90	1,703,061
Mar 14, 2025	49.80	50.90	49.30	50.00	50.00	1,105,157
Mar 13, 2025	51.90	52.50	49.50	49.50	49.50	2,902,039
Mar 12, 2025	52.00	52.60	51.50	51.60	51.60	1,436,040
Mar 11, 2025	52.00	52.60	49.90	51.50	51.50	4,248,210
Mar 10, 2025	52.90	54.50	52.80	52.90	52.90	2,410,340
Mar 7, 2025	54.70	56.40	52.60	52.60	52.60	6,181,238
Mar 6, 2025	57.30	57.30	54.80	55.30	55.30	5,913,384
Mar 5, 2025	57.80	57.80	56.40	57.40	57.40	2,429,274
Mar 4, 2025	56.90	58.40	55.00	57.80	57.80	8,098,373
Mar 3, 2025	57.50	58.60	56.10	56.90	56.90	3,806,564
Feb 27, 2025	56.70	58.60	56.70	58.00	58.00	8,630,384
Feb 26, 2025	58.00	58.00	54.50	56.30	56.30	10,277,364
Feb 25, 2025	59.90	60.20	57.60	59.20	59.20	10,967,150
Feb 24, 2025	58.10	60.40	57.50	59.00	59.00	13,241,261
Feb 21, 2025	55.60	57.50	55.00	57.00	57.00	6,696,896
Feb 20, 2025	57.50	58.60	55.20	55.20	55.20	7,804,596
Feb 19, 2025	58.70	59.00	56.30	56.40	56.40	6,824,076
Feb 18, 2025	56.10	59.00	55.90	58.50	58.50	11,174,824
Feb 17, 2025	56.50	57.30	55.50	55.90	55.90	3,906,281
Feb 14, 2025	55.20	57.50	54.50	56.30	56.30	7,127,711
Feb 13, 2025	55.10	57.00	54.10	54.60	54.60	9,709,750
Feb 12, 2025	50.00	52.50	50.00	51.90	51.90	2,157,507
Feb 11, 2025	50.60	50.80	48.95	50.20	50.20	1,732,467
Feb 10, 2025	51.10	52.10	50.40	51.30	51.30	1,482,200
Feb 7, 2025	50.70	51.80	48.70	50.70	50.70	1,537,080
Feb 6, 2025	48.30	51.70	48.30	50.90	50.90	2,653,481
Feb 5, 2025	45.70	49.60	45.50	48.50	48.50	2,737,179
Feb 4, 2025	44.65	46.80	44.25	45.20	45.20	776,200
Feb 3, 2025	44.20	44.30	43.40	44.30	44.30	263,270
Jan 22, 2025	43.05	45.00	42.90	44.45	44.45	354,242
Jan 21, 2025	43.40	43.40	42.90	43.00	43.00	56,000
Jan 20, 2025	43.15	43.40	42.75	43.40	43.40	134,000
Jan 17, 2025	43.30	43.40	42.95	43.25	43.25	146,010
Jan 16, 2025	42.60	43.30	42.10	43.00	43.00	314,139
Jan 15, 2025	42.95	43.35	42.15	42.30	42.30	77,010
Jan 14, 2025	42.55	42.55	41.90	42.30	42.30	79,010
Jan 13, 2025	43.70	44.65	41.00	42.60	42.60	566,194
Jan 10, 2025	42.65	43.15	42.30	42.75	42.75	171,133
Jan 9, 2025	43.40	43.65	42.65	42.75	42.75	311,080
Jan 8, 2025	42.70	43.30	42.50	43.25	43.25	247,020
Jan 7, 2025	43.20	43.40	42.60	42.65	42.65	277,067
Jan 6, 2025	42.15	43.70	42.15	43.15	43.15	332,050
Jan 3, 2025	41.60	42.95	41.60	41.80	41.80	328,005
Jan 2, 2025	41.65	41.80	41.40	41.45	41.45	137,040
Dec 31, 2024	41.90	42.15	41.50	41.80	41.80	177,042
Dec 30, 2024	41.40	42.15	41.25	41.90	41.90	218,003
Dec 27, 2024	41.70	41.90	41.40	41.40	41.40	109,209
Dec 26, 2024	41.45	41.95	41.15	41.75	41.75	266,338
Dec 25, 2024	41.45	41.80	41.10	41.45	41.45	178,200
Dec 24, 2024	40.85	41.60	40.85	40.90	40.90	136,130
Dec 23, 2024	40.35	40.95	39.80	40.65	40.65	224,000
Dec 20, 2024	40.05	40.75	39.55	40.15	40.15	279,062
Dec 19, 2024	40.10	40.40	39.65	40.15	40.15	187,166
Dec 18, 2024	41.00	41.70	40.70	40.90	40.90	167,051
Dec 17, 2024	40.60	41.60	40.60	41.10	41.10	164,000
Dec 16, 2024	41.20	41.50	40.30	40.70	40.70	114,013
Dec 13, 2024	41.50	41.95	41.00	41.35	41.35	180,001
Dec 12, 2024	40.55	41.75	40.55	41.50	41.50	284,042
Dec 11, 2024	40.10	40.85	40.10	40.50	40.50	123,000
Dec 10, 2024	40.30	40.80	40.10	40.25	40.25	212,007
Dec 9, 2024	41.45	41.45	40.75	40.75	40.75	153,076
Dec 6, 2024	41.50	41.50	41.10	41.45	41.45	73,040
Dec 5, 2024	41.65	41.90	41.40	41.40	41.40	88,264
Dec 4, 2024	41.80	41.80	41.40	41.65	41.65	62,282
Dec 3, 2024	41.20	41.85	41.20	41.35	41.35	115,047
Dec 2, 2024	41.35	42.10	41.15	41.15	41.15	241,043
Nov 29, 2024	40.40	41.50	40.20	41.00	41.00	199,000
Nov 28, 2024	41.90	42.00	40.40	40.70	40.70	297,100
Nov 27, 2024	41.55	42.60	41.15	41.70	41.70	507,121
Nov 26, 2024	40.50	41.65	40.50	41.40	41.40	277,078
Nov 25, 2024	40.00	41.10	39.90	41.00	41.00	143,000
Nov 22, 2024	39.80	40.15	39.70	39.90	39.90	165,100
Nov 21, 2024	39.60	39.95	39.55	39.80	39.80	126,500
Nov 20, 2024	39.90	39.90	39.90	39.90	39.90	169,463
Nov 19, 2024	39.90	40.10	39.50	40.00	40.00	305,000
Nov 18, 2024	39.50	40.00	39.20	39.80	39.80	331,380
Nov 15, 2024	39.75	40.10	39.45	39.55	39.55	265,186
Nov 14, 2024	39.95	40.15	39.30	39.75	39.75	502,000
Nov 13, 2024	40.25	40.45	39.75	39.75	39.75	355,031
Nov 12, 2024	41.20	41.85	39.70	40.25	40.25	879,288
Nov 11, 2024	42.00	42.45	41.80	42.45	42.45	196,200
Nov 8, 2024	43.30	43.30	42.00	42.10	42.10	279,077
Nov 7, 2024	41.75	43.90	41.75	43.30	43.30	649,000
Nov 6, 2024	42.20	42.20	41.70	41.85	41.85	224,000
Nov 5, 2024	41.95	42.70	41.95	42.05	42.05	226,000
Nov 4, 2024	41.95	42.70	41.80	41.95	41.95	213,491
Nov 1, 2024	41.60	42.00	41.20	42.00	42.00	322,137
Oct 30, 2024	42.10	42.15	41.55	41.60	41.60	322,000
Oct 29, 2024	42.50	42.80	41.80	42.10	42.10	370,103
Oct 28, 2024	43.00	43.30	42.60	42.65	42.65	372,203
Oct 25, 2024	44.15	44.25	42.90	43.00	43.00	743,017
Oct 24, 2024	44.65	44.90	44.10	44.15	44.15	601,066
Oct 23, 2024	44.85	45.35	44.50	44.95	44.95	419,000
Oct 22, 2024	45.60	45.80	44.75	44.85	44.85	403,174
Oct 21, 2024	45.55	46.55	45.00	45.90	45.90	322,002
Oct 18, 2024	46.55	46.70	45.15	45.35	45.35	389,010
Oct 17, 2024	47.20	47.20	46.10	46.45	46.45	665,400
Oct 16, 2024	45.00	47.85	45.00	47.85	47.85	1,556,859
Oct 15, 2024	46.10	46.30	45.30	45.35	45.35	375,000
Oct 14, 2024	45.95	47.40	45.25	46.00	46.00	736,010
Oct 11, 2024	45.85	45.85	44.60	44.70	44.70	418,020
Oct 9, 2024	46.40	46.85	46.00	46.10	46.10	391,003
Oct 8, 2024	46.40	46.55	45.10	46.00	46.00	712,036
Oct 7, 2024	43.55	47.50	43.55	47.25	47.25	1,381,379
Oct 4, 2024	43.20	43.90	43.00	43.90	43.90	266,250
Oct 1, 2024	43.65	43.95	43.35	43.65	43.65	121,000
Sep 30, 2024	43.15	43.65	42.75	43.65	43.65	191,000
Sep 27, 2024	43.10	43.65	42.70	43.15	43.15	332,100
Sep 26, 2024	43.05	43.40	43.05	43.05	43.05	160,000
Sep 25, 2024	42.90	43.50	42.85	43.05	43.05	283,059
Sep 24, 2024	43.20	43.20	42.80	42.90	42.90	132,038
Sep 23, 2024	43.35	43.35	43.00	43.20	43.20	152,100
Sep 20, 2024	42.85	43.70	42.85	43.35	43.35	318,000
Sep 19, 2024	42.55	43.25	42.50	42.85	42.85	224,009
Sep 18, 2024	43.00	43.60	42.80	42.80	42.80	131,000
Sep 16, 2024	43.30	43.40	42.80	43.05	43.05	120,361
Sep 13, 2024	42.50	42.95	42.50	42.90	42.90	113,066
Sep 12, 2024	43.00	43.20	42.50	42.70	42.70	145,212
Sep 11, 2024	42.95	43.00	42.20	42.75	42.75	121,020
Sep 10, 2024	43.25	43.40	42.35	42.60	42.60	170,000
Sep 9, 2024	40.55	44.00	40.55	43.20	43.20	429,153
Sep 6, 2024	41.85	42.00	41.45	41.60	41.60	149,020
Sep 5, 2024	42.65	42.70	41.80	41.85	41.85	153,015
Sep 4, 2024	42.50	42.95	42.10	42.10	42.10	419,023
Sep 3, 2024	45.25	45.45	44.70	44.70	44.70	134,177
Sep 2, 2024	45.70	45.70	45.20	45.25	45.25	101,041
Aug 30, 2024	44.35	45.55	44.35	45.45	45.45	281,251
Aug 29, 2024	44.35	44.35	43.70	44.35	44.35	109,020
Aug 28, 2024	44.25	44.85	44.25	44.45	44.45	116,030
Aug 27, 2024	44.55	44.80	44.40	44.60	44.60	46,000
Aug 26, 2024	44.65	45.10	44.50	44.80	44.80	100,019
Aug 23, 2024	44.55	44.70	44.10	44.50	44.50	94,055
Aug 22, 2024	44.50	44.80	44.30	44.55	44.55	83,000
Aug 21, 2024	44.15	44.70	44.15	44.55	44.55	87,000
Aug 20, 2024	44.20	45.05	44.15	44.55	44.55	319,010
Aug 19, 2024	43.95	44.40	43.80	44.00	44.00	119,019
Aug 16, 2024	43.90	45.00	43.90	43.95	43.95	207,835
Aug 15, 2024	44.35	44.35	43.60	44.05	44.05	266,060
Aug 14, 2024	44.20	44.70	43.80	44.10	44.10	278,189
Aug 13, 2024	43.70	43.85	43.10	43.60	43.60	329,052
Aug 12, 2024	42.95	43.95	42.95	43.55	43.55	328,250
Aug 9, 2024	42.45	43.10	42.15	43.00	43.00	412,483
Aug 8, 2024	42.00	42.05	40.30	41.70	41.70	586,003
Aug 7, 2024	41.80	43.60	41.65	43.35	43.35	482,199
Aug 6, 2024	42.30	42.55	39.30	41.70	41.70	1,112,050
Aug 5, 2024	45.00	45.00	41.45	41.80	41.80	1,286,200
Aug 2, 2024	47.20	47.20	45.95	46.05	46.05	477,212
Aug 1, 2024	46.90	47.50	46.85	47.50	47.50	324,100
Jul 31, 2024	46.60	47.10	46.05	46.90	46.90	300,355
Jul 30, 2024	46.65	46.75	45.90	46.20	46.20	1,067,639
Jul 29, 2024	47.30	47.50	46.70	46.70	46.70	349,009
Jul 26, 2024	47.40	47.40	46.65	47.25	47.25	286,000
Jul 23, 2024	47.85	48.40	47.85	48.00	48.00	345,010
Jul 22, 2024	47.55	49.00	47.00	47.40	47.40	987,285
Jul 19, 2024	48.80	48.80	47.05	47.05	47.05	848,100
Jul 18, 2024	49.55	49.55	48.70	48.80	48.80	517,080
Jul 17, 2024	49.30	49.90	49.00	49.55	49.55	463,129
Jul 16, 2024	48.70	49.05	48.40	49.00	49.00	713,000
Jul 15, 2024	49.15	49.15	47.00	48.25	48.25	1,215,500
Jul 12, 2024	50.10	50.30	48.90	49.30	49.30	838,122
Jul 11, 2024	50.60	50.70	50.30	50.30	50.30	636,029
Jul 10, 2024	2.004871 Dividend
Jul 10, 2024	50.70	51.20	50.50	50.90	50.90	539,400
Jul 9, 2024	52.70	52.90	52.00	52.10	50.10	697,007
Jul 8, 2024	52.30	52.60	52.20	52.60	50.58	389,066
Jul 5, 2024	52.10	53.00	52.10	52.30	50.29	418,306
Jul 4, 2024	52.60	52.90	52.30	52.40	50.38	366,400
Jul 3, 2024	52.70	53.10	52.60	52.60	50.58	291,000
Jul 2, 2024	53.20	53.20	52.50	52.70	50.67	248,025
Jul 1, 2024	53.80	53.90	53.20	53.20	51.15	324,224
Jun 28, 2024	53.00	54.10	52.80	53.70	51.63	601,000
Jun 27, 2024	53.20	53.20	52.60	52.60	50.58	354,000
Jun 26, 2024	52.70	53.90	52.60	53.20	51.15	569,058
Jun 25, 2024	53.30	53.40	52.30	52.60	50.58	652,000
Jun 24, 2024	54.20	54.20	53.10	53.30	51.25	470,001
Jun 21, 2024	54.40	54.80	53.90	54.10	52.02	465,133
Jun 20, 2024	54.30	54.80	53.60	54.10	52.02	945,313
Jun 19, 2024	55.40	56.10	53.90	54.10	52.02	1,824,000
Jun 18, 2024	55.20	55.40	54.00	54.60	52.50	1,229,003
Jun 17, 2024	52.80	56.50	52.80	55.00	52.88	2,012,031
Jun 14, 2024	52.80	53.30	52.70	52.80	50.77	351,000
Jun 13, 2024	52.80	53.10	52.10	52.80	50.77	475,804
Jun 12, 2024	52.40	52.90	52.00	52.70	50.67	504,350
Jun 11, 2024	52.40	52.40	51.60	51.80	49.81	336,100
Jun 7, 2024	51.20	52.20	50.90	52.10	50.10	430,045
Jun 6, 2024	51.20	51.20	50.20	50.90	48.94	770,433
Jun 5, 2024	52.50	52.50	51.30	51.30	49.33	651,300
Jun 4, 2024	52.10	53.30	52.10	52.20	50.19	417,110
Jun 3, 2024	52.50	52.80	52.10	52.10	50.10	297,200
May 31, 2024	52.90	53.40	52.30	52.50	50.48	238,000
May 30, 2024	53.30	53.30	52.40	52.50	50.48	272,000
May 29, 2024	54.10	54.40	52.90	53.30	51.25	591,000
May 28, 2024	52.90	54.10	52.90	54.10	52.02	614,100
May 27, 2024	52.30	53.00	52.30	52.80	50.77	354,106
May 24, 2024	52.40	52.60	52.20	52.30	50.29	191,220
May 23, 2024	52.50	53.00	52.30	52.40	50.38	338,000
May 22, 2024	52.50	52.90	52.20	52.50	50.48	186,000
May 21, 2024	53.30	53.30	52.30	52.50	50.48	378,000
May 20, 2024	52.70	53.50	52.50	53.30	51.25	491,340
May 17, 2024	52.40	53.00	52.00	52.30	50.29	407,031
May 16, 2024	52.50	52.70	51.80	52.10	50.10	480,015
May 15, 2024	52.10	52.60	52.00	52.40	50.38	330,123
May 14, 2024	52.60	52.70	52.10	52.30	50.29	247,050
May 13, 2024	52.60	52.60	51.80	52.20	50.19	369,150

4104.TW Excelsior Medical Co., Ltd.

86.70

-2.25%

3716.TW Cenra Inc.

37.05

-0.27%

8403.TWO ShareHope Medicine Co., Ltd.

28.55

-0.52%

6637.TWO Medical Imaging Corporation

73.70

-1.73%

AMPm.XC

AMFPF Amplifon S.p.A.

22.02

+4.86%

8223.HK Ziyuanyuan Holdings Group Limited

1.580

0.00%

NVLG.TA Novolog (Pharm-Up 1966) Ltd

152.60

-1.93%

ARJO-B.ST Arjo AB (publ)

31.50

+1.35%

GALE.SW Galenica AG

85.00

-2.35%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHC Healthcare Group (4164.TW)

Related Tickers