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
2023-12-29 60.80 61.30 60.80 61.10 0.4M
2023-12-28 60.90 60.90 60.30 60.80 0.3M
2023-12-27 60.60 61.30 60.10 60.40 0.8M
2023-12-26 60.10 60.20 59.80 60.10 0.4M
2023-12-25 60.50 61.00 59.70 59.70 0.6M
2023-12-22 60.50 60.80 60.30 60.50 0.3M
2023-12-21 60.30 60.90 60.10 60.50 0.5M
2023-12-20 60.40 61.00 60.30 60.40 0.6M
2023-12-19 61.50 61.50 60.00 60.40 1.2M
2023-12-18 61.40 62.50 61.30 61.50 0.8M
2023-12-15 62.50 62.50 60.50 61.30 1.5M
2023-12-14 62.30 62.80 61.60 62.50 1.4M
2023-12-13 62.70 62.70 61.60 61.80 0.9M
2023-12-12 62.00 63.20 61.10 62.70 1.9M
2023-12-11 60.90 62.60 60.50 61.90 2.1M
2023-12-08 60.50 60.90 59.70 59.80 0.8M
2023-12-07 61.00 61.40 60.30 60.30 0.8M
2023-12-06 62.00 62.10 60.50 60.90 1.4M
2023-12-05 62.20 63.40 61.40 62.00 1.5M
2023-12-04 61.60 63.40 61.60 62.30 1.7M
2023-12-01 61.80 63.30 61.00 61.20 2.2M
2023-11-30 61.00 61.70 60.90 61.50 0.4M
2023-11-29 61.00 61.40 60.70 61.00 0.4M
2023-11-28 61.10 61.50 60.70 61.00 0.4M
2023-11-27 61.40 62.70 61.00 61.00 0.9M
2023-11-24 61.30 61.70 60.90 61.00 0.4M
2023-11-23 60.80 61.60 60.60 61.30 0.4M
2023-11-22 61.40 61.70 60.40 60.80 0.9M
2023-11-21 61.50 61.80 61.10 61.50 0.4M
2023-11-20 60.60 61.70 60.60 61.50 0.4M
2023-11-17 61.50 62.00 60.30 60.90 1.2M
2023-11-16 63.60 63.80 60.90 61.10 2.3M
2023-11-15 62.20 64.00 62.20 63.40 1.9M
2023-11-14 61.60 62.70 61.30 62.20 1.2M
2023-11-13 62.90 62.90 59.60 61.30 3.9M
2023-11-10 65.00 65.70 63.10 63.50 2.7M
2023-11-09 64.30 65.10 63.40 65.00 2.5M
2023-11-08 64.70 65.80 63.70 64.20 3.0M
2023-11-07 61.80 65.00 61.10 64.20 4.4M
2023-11-06 61.60 63.50 61.00 63.00 1.5M
2023-11-03 61.70 62.40 61.10 61.30 0.6M
2023-11-02 61.90 62.00 61.00 61.30 0.7M
2023-11-01 61.10 62.50 60.40 61.30 1.0M
2023-10-31 62.00 63.20 60.20 60.50 1.5M
2023-10-30 63.80 64.20 61.80 61.80 2.5M
2023-10-27 59.60 64.50 59.50 63.10 5.6M
2023-10-26 58.50 59.80 58.20 59.50 0.3M
2023-10-25 59.20 59.60 58.50 58.50 0.3M
2023-10-24 58.90 59.90 58.50 58.80 0.4M
2023-10-23 57.50 60.20 57.50 59.30 0.8M
2023-10-20 58.70 58.70 56.80 57.50 1.1M
2023-10-19 57.90 60.00 57.50 58.70 0.5M
2023-10-18 59.30 59.30 57.40 57.90 0.9M
2023-10-17 60.80 60.80 58.50 58.50 0.8M
2023-10-16 60.40 60.40 59.40 60.00 0.6M
2023-10-13 59.90 61.30 59.90 60.50 0.9M
2023-10-12 57.00 61.00 57.00 60.50 1.4M
2023-10-11 62.10 62.10 57.20 57.60 2.0M
2023-10-06 61.40 62.30 61.10 62.10 1.0M
2023-10-05 61.60 62.00 61.20 61.40 0.5M
2023-10-04 60.90 61.60 60.10 61.40 0.5M
2023-10-03 61.10 61.30 60.80 61.10 0.3M
2023-10-02 59.90 61.20 59.80 61.10 0.6M
2023-09-28 60.30 60.50 59.50 59.90 0.3M
2023-09-27 59.40 60.10 58.80 59.80 0.4M
2023-09-26 60.30 60.40 59.20 59.30 0.7M
2023-09-25 60.60 61.40 60.10 60.50 0.7M
2023-09-22 61.20 61.20 60.30 60.50 0.6M
2023-09-21 61.50 62.00 60.30 61.00 0.6M
2023-09-20 61.40 62.10 61.30 61.50 0.5M
2023-09-19 61.80 62.50 61.50 61.70 1.1M
2023-09-18 60.30 62.30 60.30 61.70 0.6M
2023-09-15 60.70 61.30 60.30 61.00 0.6M
2023-09-14 60.60 61.50 60.20 61.00 1.0M
2023-09-13 58.20 61.40 58.20 60.50 2.0M
2023-09-12 57.00 58.80 55.80 58.20 2.1M
2023-09-11 57.50 58.20 56.80 57.00 0.8M
2023-09-08 56.00 57.50 56.00 57.20 0.7M
2023-09-07 55.80 56.30 55.60 56.00 0.5M
2023-09-06 56.10 56.70 55.90 56.10 0.7M
2023-09-05 55.50 57.00 55.40 56.20 0.6M
2023-09-04 55.70 56.00 54.80 55.60 0.6M
2023-09-01 54.00 55.70 54.00 55.70 0.8M
2023-08-31 54.30 54.70 53.80 54.00 0.5M
2023-08-30 53.80 54.70 53.50 54.30 0.5M
2023-08-29 53.00 54.00 52.90 53.70 0.6M
2023-08-28 53.50 53.70 52.50 53.10 0.6M
2023-08-25 52.50 54.00 52.50 53.60 0.6M
2023-08-24 53.10 54.30 52.40 52.80 1.0M
2023-08-23 52.30 53.30 52.30 53.00 0.4M
2023-08-22 53.60 54.10 52.00 52.70 0.9M
2023-08-21 53.10 53.60 52.40 53.10 0.6M
2023-08-18 54.50 54.60 52.90 53.00 1.1M
2023-08-17 53.20 55.30 52.90 55.00 0.6M
2023-08-16 53.80 54.00 53.00 53.60 0.8M
2023-08-15 54.90 54.90 53.80 54.00 0.5M
2023-08-14 56.00 56.00 52.70 54.10 1.1M
2023-08-11 55.20 56.00 54.40 55.00 0.8M
2023-08-10 57.00 57.00 55.10 55.50 1.0M
2023-08-09 57.60 57.60 56.20 56.90 0.8M
2023-08-08 59.30 59.30 56.30 57.00 1.6M
2023-08-07 59.80 59.80 58.00 58.80 0.6M
2023-08-04 59.60 59.60 57.80 58.90 0.9M
2023-08-02 61.90 62.30 59.00 59.20 2.2M
2023-08-01 62.90 62.90 61.70 61.80 0.8M
2023-07-31 62.10 63.00 61.30 61.80 1.2M
2023-07-28 63.00 63.00 61.00 61.30 1.7M
2023-07-27 62.30 64.50 61.80 62.60 1.6M
2023-07-26 63.10 64.00 62.10 62.20 1.3M
2023-07-25 61.50 63.00 61.40 62.20 0.9M
2023-07-24 62.00 62.70 60.50 62.00 1.1M
2023-07-21 63.70 63.90 61.70 62.00 2.0M
2023-07-20 62.80 63.50 62.10 63.30 1.2M
2023-07-19 64.20 64.60 62.00 62.20 1.7M
2023-07-18 65.40 65.60 62.80 62.80 1.8M
2023-07-17 64.50 65.80 63.80 64.90 1.5M
2023-07-14 63.10 65.10 62.50 64.20 1.8M
2023-07-13 65.20 65.20 63.00 63.10 2.4M
2023-07-12 65.90 66.90 63.90 64.80 2.2M
2023-07-11 70.50 70.80 67.10 67.70 4.2M
2023-07-10 68.50 69.00 67.20 68.60 1.4M
2023-07-07 70.00 70.30 68.20 68.20 1.8M
2023-07-06 70.10 71.30 69.40 69.90 3.1M
2023-07-05 69.40 71.80 69.00 69.60 3.1M
2023-07-04 69.50 70.30 68.70 69.10 1.8M
2023-07-03 70.80 71.40 68.00 69.30 3.8M
2023-06-30 70.00 72.30 69.30 70.70 8.5M
2023-06-29 65.40 70.60 65.30 70.00 10.5M
2023-06-28 64.20 66.80 63.90 65.30 5.4M
2023-06-27 62.00 64.30 62.00 63.20 3.1M
2023-06-26 60.60 62.20 59.80 61.80 1.2M
2023-06-21 61.50 61.50 60.50 60.70 0.6M
2023-06-20 61.30 61.70 61.00 61.30 0.4M
2023-06-19 61.20 62.10 60.70 61.40 0.5M
2023-06-16 62.50 62.50 61.30 61.30 0.7M
2023-06-15 61.00 61.50 60.30 61.10 0.8M
2023-06-14 60.50 61.40 60.10 61.00 1.0M
2023-06-13 61.30 61.40 60.10 60.50 1.1M
2023-06-12 62.10 62.10 61.00 61.40 0.9M
2023-06-09 61.90 62.30 60.70 62.00 2.1M
2023-06-08 63.10 63.10 60.80 61.70 3.0M
2023-06-07 64.30 64.30 62.80 63.10 1.8M
2023-06-06 64.00 64.30 63.30 64.00 1.2M
2023-06-05 63.30 63.90 63.00 63.50 1.0M
2023-06-02 62.80 63.40 62.20 62.40 1.2M
2023-06-01 63.60 64.20 62.50 62.70 1.0M
2023-05-31 62.90 64.40 62.60 63.60 0.9M
2023-05-30 64.20 64.20 62.20 62.60 1.9M
2023-05-29 64.00 64.30 63.30 64.10 1.3M
2023-05-26 67.10 67.10 63.00 64.10 3.6M
2023-05-25 67.70 67.70 66.40 66.50 1.1M
2023-05-24 68.50 69.00 67.10 67.70 1.1M
2023-05-23 68.50 68.70 67.50 68.20 0.6M
2023-05-22 67.20 68.40 67.20 68.10 0.6M
2023-05-19 69.20 69.50 67.10 67.10 1.4M
2023-05-18 68.50 69.30 67.80 68.60 1.2M
2023-05-17 67.40 68.50 67.40 68.10 1.0M
2023-05-16 66.90 67.50 66.50 66.90 0.9M
2023-05-15 68.10 68.10 65.50 66.30 1.4M
2023-05-12 66.50 68.30 66.10 68.10 1.4M
2023-05-11 69.00 69.40 66.90 67.20 2.9M
2023-05-10 68.40 69.90 68.00 69.90 1.7M
2023-05-09 72.30 72.80 68.10 68.80 4.6M
2023-05-08 72.80 74.30 71.40 71.90 4.2M
2023-05-05 74.00 75.60 71.70 72.60 11.3M
2023-05-04 70.50 74.80 70.40 71.80 9.7M
2023-05-03 70.20 72.00 69.60 70.40 2.7M
2023-05-02 69.00 70.60 68.70 69.60 2.2M
2023-04-28 69.00 69.00 67.50 68.40 1.3M
2023-04-27 67.50 68.30 66.30 67.40 1.1M
2023-04-26 66.00 67.20 65.20 67.20 1.5M
2023-04-25 67.00 69.40 65.30 66.30 3.3M
2023-04-24 66.10 67.70 65.80 67.10 2.0M
2023-04-21 70.70 72.30 66.90 67.10 6.2M
2023-04-20 73.80 75.70 68.00 70.70 12.8M
2023-04-19 69.20 74.50 69.10 73.80 9.6M
2023-04-18 70.60 71.90 68.60 69.20 3.9M
2023-04-17 69.00 71.20 68.70 70.60 3.7M
2023-04-14 69.80 69.90 67.20 68.50 3.2M
2023-04-13 72.50 72.50 66.10 68.80 14.7M
2023-04-12 71.50 74.10 71.40 73.40 5.1M
2023-04-11 71.80 71.90 70.80 71.40 2.4M
2023-04-10 70.40 71.30 69.90 71.10 2.4M
2023-04-07 71.40 71.90 69.80 70.10 3.1M
2023-04-06 69.50 71.50 69.20 70.60 7.2M
2023-03-31 67.20 69.70 66.40 69.00 5.7M
2023-03-30 64.70 68.00 64.20 66.90 4.7M
2023-03-29 63.40 64.50 63.10 64.30 1.6M
2023-03-28 65.00 65.10 62.60 63.50 4.1M
2023-03-27 66.20 67.00 64.40 65.10 3.4M
2023-03-24 69.20 69.20 66.20 66.20 5.5M
2023-03-23 70.80 71.00 67.50 69.20 4.8M
2023-03-22 70.30 72.00 70.00 70.70 4.8M
2023-03-21 69.00 70.70 68.60 70.00 3.9M
2023-03-20 68.20 69.30 67.80 69.00 3.1M
2023-03-17 71.00 71.60 66.90 69.00 10.2M
2023-03-16 69.80 73.20 67.40 68.30 22.5M
2023-03-15 67.50 70.50 67.30 70.00 5.7M
2023-03-14 66.50 68.90 66.00 66.60 5.1M
2023-03-13 66.90 68.40 63.50 67.10 7.2M
2023-03-10 68.90 70.10 64.60 66.40 7.8M
2023-03-09 73.00 74.30 70.10 70.30 6.6M
2023-03-08 69.60 74.80 69.30 73.30 11.2M
2023-03-07 68.50 70.00 67.60 70.00 8.5M
2023-03-06 67.20 68.50 63.50 68.20 11.9M
2023-03-03 63.20 66.90 62.80 66.70 13.8M
2023-03-02 62.00 63.50 60.30 62.50 5.7M
2023-03-01 59.70 61.60 58.90 61.20 2.7M
2023-02-24 60.70 61.00 59.40 60.00 1.8M
2023-02-23 58.40 61.40 57.70 60.70 5.0M
2023-02-22 58.70 60.60 56.10 58.40 4.3M
2023-02-21 59.80 60.60 58.70 59.10 2.8M
2023-02-20 62.30 63.50 59.10 60.10 13.9M
2023-02-17 55.30 61.00 55.10 61.00 6.5M
2023-02-16 55.30 55.90 54.50 55.50 1.0M
2023-02-15 54.50 56.50 54.30 54.80 1.5M
2023-02-14 56.80 57.30 54.20 55.00 3.6M
2023-02-13 52.80 55.60 52.80 55.60 3.7M
2023-02-10 54.00 54.30 52.90 53.20 1.8M
2023-02-09 55.30 56.40 53.30 54.00 2.9M
2023-02-08 55.50 55.70 54.70 55.40 1.9M
2023-02-07 53.80 55.50 53.60 55.50 3.8M
2023-02-06 53.80 56.00 53.00 53.70 4.8M
2023-02-03 52.80 54.60 52.30 53.10 2.3M
2023-02-02 54.50 55.20 53.10 53.60 5.2M
2023-02-01 50.30 53.70 49.50 53.20 7.4M
2023-01-31 46.60 49.45 46.60 48.95 3.3M
2023-01-30 46.15 46.70 46.05 46.60 0.6M
2023-01-17 46.10 46.30 45.85 45.90 0.5M
2023-01-16 45.80 47.10 45.60 46.10 1.4M
2023-01-13 45.00 45.90 44.40 45.75 0.8M
2023-01-12 45.50 45.65 44.80 44.85 0.4M
2023-01-11 45.70 45.75 45.20 45.55 0.4M
2023-01-10 44.80 45.75 44.60 45.65 0.5M
2023-01-09 44.60 44.75 44.15 44.55 0.2M
2023-01-06 44.20 44.20 43.95 44.10 0.1M
2023-01-05 44.00 44.50 43.85 43.85 0.1M
2023-01-04 43.85 44.00 43.50 43.85 0.1M
2023-01-03 43.60 43.80 43.10 43.65 0.1M