CHC Healthcare

4164
🏛️ taiwan →
47.75
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 43.65 44.00 43.45 43.55 0.1M
2022-12-29 43.55 43.90 43.20 43.60 0.1M
2022-12-28 44.10 44.40 43.50 43.50 0.3M
2022-12-27 44.50 44.70 44.00 44.20 0.2M
2022-12-26 44.50 45.30 44.50 44.65 0.4M
2022-12-23 43.85 44.75 43.80 44.20 0.2M
2022-12-22 44.30 44.40 43.80 44.20 0.3M
2022-12-21 44.45 44.60 43.60 43.60 0.2M
2022-12-20 44.60 45.10 43.50 43.85 0.5M
2022-12-19 44.60 45.30 44.25 44.60 0.4M
2022-12-16 45.00 45.60 44.75 44.75 0.7M
2022-12-15 46.00 46.45 45.30 45.65 0.5M
2022-12-14 45.60 46.80 45.20 46.10 0.6M
2022-12-13 45.50 46.15 45.05 45.55 0.8M
2022-12-12 46.10 46.55 45.40 46.40 0.5M
2022-12-09 46.35 46.80 45.85 46.10 0.7M
2022-12-08 46.00 46.70 45.55 46.25 0.9M
2022-12-07 45.55 46.65 45.45 45.80 1.1M
2022-12-06 46.00 47.15 45.30 45.55 1.2M
2022-12-05 45.65 46.55 45.65 46.00 1.2M
2022-12-02 45.70 46.55 45.35 45.65 1.1M
2022-12-01 45.20 45.75 44.75 45.30 0.9M
2022-11-30 44.80 45.20 44.50 45.15 0.6M
2022-11-29 46.20 46.20 44.85 45.15 1.4M
2022-11-28 42.25 44.95 42.25 44.85 1.0M
2022-11-25 44.25 45.10 43.50 43.50 0.9M
2022-11-24 44.10 44.15 43.30 44.00 0.6M
2022-11-23 43.85 44.05 43.00 44.00 0.9M
2022-11-22 43.75 46.25 43.35 43.80 3.9M
2022-11-21 42.10 43.20 41.50 42.95 0.7M
2022-11-18 41.50 41.95 41.25 41.80 0.3M
2022-11-17 41.40 42.00 41.20 41.40 0.4M
2022-11-16 40.50 41.80 40.45 41.30 0.5M
2022-11-15 40.60 40.80 40.10 40.70 0.2M
2022-11-14 40.40 40.90 40.20 40.55 0.1M
2022-11-11 40.40 41.00 40.20 40.20 0.3M
2022-11-10 40.45 40.95 39.95 40.20 0.2M
2022-11-09 40.50 41.10 40.40 40.90 0.2M
2022-11-08 40.30 40.40 40.00 40.05 0.2M
2022-11-07 40.30 40.30 39.70 40.05 0.1M
2022-11-04 40.80 40.80 39.90 39.95 0.1M
2022-11-03 39.50 40.45 39.50 40.25 0.1M
2022-11-02 40.00 40.35 39.90 40.00 0.1M
2022-11-01 39.60 40.30 39.55 40.25 0.1M
2022-10-31 40.70 40.70 39.30 39.55 0.2M
2022-10-28 39.90 40.50 39.50 39.55 0.2M
2022-10-27 38.50 39.80 38.50 39.70 0.2M
2022-10-26 38.35 39.00 38.20 38.40 0.1M
2022-10-25 39.55 39.60 38.25 38.35 0.4M
2022-10-24 39.80 39.80 39.10 39.20 0.3M
2022-10-21 40.00 40.00 38.80 38.80 0.3M
2022-10-20 39.80 40.00 38.80 40.00 0.2M
2022-10-19 41.00 41.00 39.85 39.85 0.2M
2022-10-18 39.60 41.15 39.35 40.75 0.5M
2022-10-17 39.05 39.70 38.45 39.15 0.3M
2022-10-14 39.50 40.25 39.50 39.70 0.2M
2022-10-13 41.20 41.20 38.30 38.55 0.8M
2022-10-12 41.50 41.75 40.65 41.15 0.3M
2022-10-11 43.45 43.45 40.90 42.00 0.6M
2022-10-07 43.20 44.20 42.45 43.45 0.5M
2022-10-06 42.00 42.20 41.50 42.00 0.1M
2022-10-05 42.40 42.50 41.80 41.80 0.2M
2022-10-04 41.95 42.25 41.55 41.90 0.2M
2022-10-03 41.60 41.70 41.30 41.45 0.1M
2022-09-30 40.80 41.75 40.50 41.75 0.1M
2022-09-29 40.60 41.50 40.60 41.10 0.4M
2022-09-28 42.45 42.45 40.20 40.35 0.4M
2022-09-27 42.40 42.75 41.55 42.70 0.3M
2022-09-26 43.50 43.65 42.00 42.20 0.5M
2022-09-23 44.50 45.30 43.80 44.10 0.3M
2022-09-22 43.80 44.90 43.15 44.80 0.3M
2022-09-21 44.40 44.45 43.75 43.85 0.3M
2022-09-20 44.50 44.50 44.05 44.40 0.2M
2022-09-19 45.30 45.40 44.15 44.30 0.5M
2022-09-16 45.25 45.65 45.15 45.30 0.4M
2022-09-15 45.30 46.40 45.30 45.70 0.5M
2022-09-14 44.50 45.75 44.30 45.70 0.4M
2022-09-13 45.00 45.75 44.90 45.05 0.3M
2022-09-12 44.50 45.30 43.90 45.20 0.4M
2022-09-08 43.60 44.40 43.25 44.25 0.5M
2022-09-07 43.70 44.10 43.55 43.55 0.3M
2022-09-06 43.80 44.85 43.70 44.10 0.8M
2022-09-05 46.00 46.00 44.40 44.50 0.8M
2022-09-02 46.30 46.90 45.45 45.50 1.1M
2022-09-01 46.50 47.40 45.90 46.10 1.1M
2022-08-31 46.00 47.95 45.95 46.50 1.9M
2022-08-30 46.40 47.40 45.40 46.00 1.4M
2022-08-29 45.10 46.65 45.00 45.60 0.9M
2022-08-26 44.05 46.50 44.05 46.00 0.9M
2022-08-25 44.70 44.85 44.00 44.00 0.5M
2022-08-24 44.55 45.00 44.15 44.45 0.4M
2022-08-23 45.50 45.50 44.55 44.60 0.7M
2022-08-22 44.05 46.75 44.05 45.50 1.6M
2022-08-19 45.45 46.15 44.45 44.50 1.5M
2022-08-18 42.05 46.50 41.65 45.05 2.9M
2022-08-17 41.65 42.60 41.00 42.30 0.7M
2022-08-16 41.75 41.80 40.80 40.90 0.5M
2022-08-15 41.70 41.90 41.25 41.75 0.2M
2022-08-12 41.60 42.10 41.50 41.70 0.3M
2022-08-11 41.70 42.30 41.00 41.60 1.1M
2022-08-10 39.70 41.30 39.35 41.00 0.7M
2022-08-09 38.20 40.00 38.20 39.70 0.6M
2022-08-08 36.80 38.40 36.70 38.20 0.5M
2022-08-05 35.70 36.90 35.70 36.80 0.2M
2022-08-04 35.60 36.00 35.50 35.95 0.2M
2022-08-03 36.00 36.80 35.20 35.30 0.4M
2022-08-02 36.50 36.50 35.60 36.05 0.2M
2022-08-01 36.80 36.80 36.50 36.55 0.1M
2022-07-29 36.70 36.70 36.30 36.50 0.1M
2022-07-28 36.80 37.00 36.50 36.60 0.1M
2022-07-27 36.55 36.85 36.35 36.75 0.1M
2022-07-26 37.30 37.30 36.35 36.35 0.2M
2022-07-25 37.00 37.25 36.65 37.20 0.2M
2022-07-22 36.00 36.80 35.95 36.55 0.2M
2022-07-21 35.70 35.95 35.50 35.95 0.1M
2022-07-20 35.70 36.05 35.60 35.60 0.3M
2022-07-19 35.90 36.10 35.60 35.60 0.3M
2022-07-18 36.00 36.25 35.80 35.85 0.3M
2022-07-15 36.15 36.15 35.55 35.95 0.2M
2022-07-14 36.15 36.15 35.65 35.90 0.2M
2022-07-13 35.90 36.20 35.05 36.15 0.3M
2022-07-12 37.70 37.85 36.80 36.90 0.5M
2022-07-11 38.00 38.95 37.65 37.90 0.3M
2022-07-08 37.60 38.25 37.55 37.60 0.3M
2022-07-07 37.30 37.95 36.55 37.60 0.3M
2022-07-06 38.15 38.30 37.15 37.25 0.4M
2022-07-05 38.45 38.80 37.50 38.10 0.2M
2022-07-04 37.95 38.00 37.35 37.60 0.4M
2022-07-01 38.60 39.25 37.35 37.45 0.3M
2022-06-30 40.10 40.15 38.60 38.65 0.5M
2022-06-29 39.85 40.35 39.75 40.15 0.2M
2022-06-28 41.45 41.45 40.00 40.00 0.5M
2022-06-27 41.70 41.70 41.15 41.40 0.2M
2022-06-24 41.20 41.80 41.10 41.20 0.3M
2022-06-23 41.25 42.00 40.50 41.20 0.5M
2022-06-22 41.80 42.40 41.20 41.25 0.5M
2022-06-21 40.35 42.00 40.25 41.70 0.5M
2022-06-20 41.35 41.65 40.10 40.15 0.4M
2022-06-17 40.00 41.05 40.00 40.95 0.3M
2022-06-16 42.00 42.00 41.05 41.05 0.5M
2022-06-15 41.25 41.75 41.10 41.55 0.4M
2022-06-14 41.50 41.50 40.55 41.05 0.4M
2022-06-13 40.90 41.00 40.20 41.00 0.5M
2022-06-10 41.45 41.90 40.70 40.90 0.5M
2022-06-09 41.00 42.20 40.60 41.75 0.8M
2022-06-08 40.20 41.20 40.00 41.00 0.5M
2022-06-07 40.25 40.25 39.55 39.90 0.6M
2022-06-06 39.25 40.45 39.00 40.45 0.4M
2022-06-02 39.05 39.65 39.00 39.30 0.3M
2022-06-01 39.40 39.40 38.80 39.20 0.2M
2022-05-31 39.35 39.35 38.70 39.00 0.4M
2022-05-30 38.70 39.80 38.70 39.45 0.4M
2022-05-27 38.35 38.70 38.10 38.50 0.2M
2022-05-26 38.30 38.65 37.95 38.05 0.2M
2022-05-25 38.15 38.55 37.80 38.25 0.3M
2022-05-24 38.55 38.80 38.15 38.15 0.3M
2022-05-23 38.15 38.90 38.05 38.55 0.3M
2022-05-20 38.05 38.20 37.70 38.10 0.4M
2022-05-19 38.70 38.70 37.80 38.00 0.5M
2022-05-18 38.70 39.50 38.70 39.05 0.4M
2022-05-17 38.65 39.05 38.50 38.75 0.3M
2022-05-16 39.60 39.70 38.40 38.65 0.4M
2022-05-13 38.45 39.45 38.30 39.15 0.3M
2022-05-12 39.50 39.65 38.15 38.30 0.5M
2022-05-11 39.55 40.05 39.40 39.50 0.4M
2022-05-10 40.00 40.40 39.40 39.80 0.5M
2022-05-09 42.20 42.45 40.05 40.20 1.0M
2022-05-06 43.10 43.30 42.05 42.25 0.9M
2022-05-05 44.55 44.55 42.70 43.55 1.4M
2022-05-04 44.60 44.95 43.70 44.05 0.4M
2022-05-03 45.60 46.10 44.10 44.30 0.9M
2022-04-29 46.40 46.80 45.40 45.65 0.5M
2022-04-28 46.05 46.70 45.85 46.20 0.4M
2022-04-27 46.05 46.80 45.50 46.00 0.8M
2022-04-25 48.95 49.45 46.90 47.40 1.1M
2022-04-22 49.50 49.80 48.90 49.50 0.8M
2022-04-21 50.10 50.10 49.05 49.50 0.9M
2022-04-20 49.50 49.95 49.15 49.90 0.9M
2022-04-19 48.00 50.10 48.00 49.10 1.7M
2022-04-18 48.50 48.70 47.40 48.15 0.9M
2022-04-15 48.25 49.00 47.95 48.30 0.9M
2022-04-14 50.00 50.30 48.30 48.70 1.7M
2022-04-13 49.20 49.80 48.20 49.75 1.4M
2022-04-12 48.10 48.75 47.50 48.70 1.2M
2022-04-11 48.05 48.25 47.30 48.10 1.2M
2022-04-08 46.80 48.30 46.40 47.95 2.7M
2022-04-07 46.60 47.00 45.40 46.15 1.8M
2022-04-06 46.55 47.50 46.20 46.60 2.1M
2022-04-01 47.50 47.50 46.00 46.70 1.2M
2022-03-31 46.00 47.35 45.85 47.15 2.3M
2022-03-30 45.05 46.20 45.05 45.60 1.8M
2022-03-29 45.55 46.45 44.85 44.85 1.7M
2022-03-28 45.15 46.05 44.70 45.60 1.5M
2022-03-25 44.35 45.10 44.35 45.00 1.2M
2022-03-24 44.20 44.70 43.95 44.10 0.8M
2022-03-23 44.35 44.75 43.85 44.60 0.9M
2022-03-22 45.00 45.40 43.85 44.35 1.1M
2022-03-21 43.70 45.30 43.60 44.85 2.0M
2022-03-18 42.50 43.65 42.50 43.65 1.4M
2022-03-17 41.05 42.65 41.05 42.60 1.2M
2022-03-16 41.40 41.75 41.00 41.00 0.8M
2022-03-15 42.20 43.20 41.50 41.50 1.7M
2022-03-14 42.20 42.25 41.80 41.95 0.6M
2022-03-11 41.05 42.30 40.50 42.15 1.2M
2022-03-10 41.50 41.90 41.00 41.90 0.8M
2022-03-09 39.80 41.00 39.80 40.70 0.6M
2022-03-08 40.25 41.00 38.90 39.45 1.1M
2022-03-07 41.60 42.50 40.75 41.05 1.7M
2022-03-04 40.00 41.80 40.00 41.60 2.2M
2022-03-03 40.70 40.70 40.15 40.20 0.6M
2022-03-02 40.25 40.80 39.80 40.45 0.8M
2022-03-01 40.30 40.85 39.70 40.25 1.4M
2022-02-25 38.40 39.70 38.00 39.20 1.2M
2022-02-24 38.15 38.20 37.60 38.00 0.3M
2022-02-23 37.60 38.40 37.60 38.20 0.5M
2022-02-22 37.90 37.90 37.50 37.55 0.1M
2022-02-21 37.75 38.20 37.70 37.95 0.2M
2022-02-18 37.30 37.80 37.30 37.75 0.1M
2022-02-17 37.20 37.50 37.20 37.45 0.1M
2022-02-16 37.55 37.55 37.20 37.35 0.1M
2022-02-15 37.75 37.90 37.25 37.30 0.2M
2022-02-14 37.95 38.00 37.75 37.85 0.2M
2022-02-11 37.80 38.15 37.80 37.95 0.3M
2022-02-10 37.90 38.00 37.80 37.80 0.1M
2022-02-09 37.80 38.20 37.60 37.95 0.1M
2022-02-08 37.25 37.85 37.20 37.80 0.2M
2022-02-07 36.15 37.40 36.15 37.00 0.2M
2022-01-26 35.90 36.20 35.80 36.05 0.1M
2022-01-25 36.40 36.40 35.90 35.90 0.3M
2022-01-24 36.50 36.50 36.00 36.40 0.2M
2022-01-21 36.50 36.70 36.30 36.30 0.2M
2022-01-20 36.25 36.60 36.25 36.45 0.2M
2022-01-19 37.40 37.40 36.50 36.50 0.3M
2022-01-18 37.00 37.05 36.90 37.00 0.2M
2022-01-17 37.20 37.45 37.00 37.10 0.2M
2022-01-14 37.55 37.55 37.00 37.30 0.1M
2022-01-13 37.65 37.85 37.65 37.80 0.1M
2022-01-12 38.25 38.25 37.55 37.80 0.2M
2022-01-11 38.40 38.90 37.90 38.05 0.9M
2022-01-10 37.55 37.80 37.30 37.80 0.3M
2022-01-07 37.85 37.85 37.50 37.55 0.2M
2022-01-06 37.65 37.85 37.65 37.85 0.1M
2022-01-05 37.30 37.75 37.30 37.65 0.1M
2022-01-04 37.95 37.95 37.65 37.80 0.1M
2022-01-03 38.20 38.20 37.90 37.90 0.3M