Stock listing
TWSE:4164 CHC Healthcare Group (承業醫) 股價
Follow CHC Healthcare Group into a list and get an email when it puts out news.
Share price · TWSE:4164
$25.45 TWD -0.65 (-2.5%)
Close on Nov 3, 2026
- Day range
- $25.40 – $26.10 TWDNov 3, 2026
- Volume
- 334,567 sharesNov 3, 2026
- Market cap
- $4.93B TWDAt the close on Nov 3, 2026 · price × 193.8M shares outstanding
- 52-week range
- $25.05 – $45.25 TWDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $9.90M TWDMedian day 313,000 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · TWSE:4164 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.45 | -0.65 | -2.5% | $26.10 | $26.10 | $25.40 | 334,567 | |
| $26.10 | -0.10 | -0.4% | $26.15 | $26.30 | $26.05 | 173,889 | |
| $26.20 | -0.70 | -2.6% | $26.95 | $26.95 | $26.20 | 231,368 | |
| $26.90 | -0.25 | -0.9% | $27.15 | $27.15 | $26.90 | 130,053 | |
| $27.15 | +0.45 | +1.7% | $27.15 | $28.10 | $27.10 | 244,518 | |
| $26.70 | -0.30 | -1.1% | $27.00 | $27.00 | $26.65 | 314,497 | |
| $27.00 | 0.00 | 0.0% | $27.00 | $27.00 | $27.00 | 0 | |
| $27.00 | -0.25 | -0.9% | $27.45 | $27.45 | $26.85 | 273,339 | |
| $27.25 | +0.15 | +0.6% | $27.50 | $27.50 | $27.15 | 91,439 | |
| $27.10 | -0.20 | -0.7% | $27.15 | $27.40 | $27.00 | 287,684 | |
| $27.30 | -0.60 | -2.2% | $27.60 | $27.60 | $26.90 | 457,521 | |
| $27.90 | 0.00 | 0.0% | $28.15 | $28.20 | $27.85 | 156,394 | |
| $27.90 | -0.25 | -0.9% | $28.15 | $28.25 | $27.85 | 593,381 | |
| $28.15 | 0.00 | 0.0% | $28.45 | $28.45 | $28.15 | 290,000 | |
| $28.15 | -0.30 | -1.1% | $28.10 | $28.80 | $28.05 | 350,066 | |
| $28.45 | +0.45 | +1.6% | $28.00 | $28.65 | $28.00 | 372,089 | |
| $28.00 | -0.20 | -0.7% | $28.15 | $28.60 | $28.00 | 260,011 | |
| $28.20 | -0.15 | -0.5% | $29.00 | $29.70 | $28.10 | 1,234,022 | |
| $28.35 | +1.40 | +5.2% | $27.00 | $28.80 | $26.95 | 1,169,605 | |
| $26.95 | -0.05 | -0.2% | $27.15 | $27.15 | $26.55 | 460,000 | |
| $27.00 | -0.10 | -0.4% | $27.10 | $27.10 | $26.80 | 200,000 | |
| $27.10 | -0.25 | -0.9% | $27.35 | $27.45 | $26.95 | 349,200 | |
| $27.35 | +0.45 | +1.7% | $26.95 | $27.40 | $26.95 | 261,000 | |
| $26.90 | +0.50 | +1.9% | $26.45 | $27.25 | $26.45 | 536,035 | |
| $26.40 | -0.75 | -2.8% | $26.90 | $27.20 | $26.30 | 621,000 | |
| $27.15 | +0.65 | +2.5% | $26.70 | $27.25 | $26.50 | 555,015 | |
| $26.50 | +0.25 | +1.0% | $26.30 | $26.70 | $26.20 | 413,072 | |
| $26.25 | +0.20 | +0.8% | $26.05 | $26.40 | $25.95 | 295,000 | |
| $26.05 | +0.25 | +1.0% | $26.05 | $26.30 | $25.75 | 419,000 | |
| $25.80 | +0.40 | +1.6% | $25.60 | $25.80 | $25.50 | 284,100 | |
| $25.40 | 0.00 | 0.0% | $25.40 | $25.55 | $25.25 | 268,020 | |
| $25.40 | +0.05 | +0.2% | $25.35 | $25.45 | $25.10 | 313,000 | |
| $25.35 | -0.15 | -0.6% | $25.40 | $25.55 | $25.10 | 294,000 | |
| $25.50 | +0.30 | +1.2% | $25.20 | $25.50 | $25.20 | 271,152 | |
| $25.20 | -0.55 | -2.1% | $25.70 | $25.75 | $25.20 | 459,001 | |
| $25.75 | -0.05 | -0.2% | $25.85 | $25.85 | $25.70 | 198,668 | |
| $25.80 | -0.10 | -0.4% | $25.95 | $26.15 | $25.80 | 162,005 | |
| $25.90 | -0.25 | -1.0% | $26.40 | $26.40 | $25.90 | 320,081 | |
| $26.15 | +0.15 | +0.6% | $26.20 | $26.20 | $25.75 | 301,000 | |
| $26.00 | -0.20 | -0.8% | $26.35 | $26.35 | $25.90 | 213,612 | |
| $26.20 | +0.30 | +1.2% | $26.00 | $26.25 | $25.75 | 401,000 | |
| $25.90 | +0.15 | +0.6% | $25.85 | $26.00 | $25.80 | 185,000 | |
| $25.75 | -0.45 | -1.7% | $26.00 | $26.10 | $25.65 | 475,716 | |
| $26.20 | -0.10 | -0.4% | $26.25 | $26.25 | $26.10 | 223,258 | |
| $26.30 | -0.25 | -0.9% | $26.60 | $26.70 | $26.20 | 253,000 | |
| $26.55 | +0.35 | +1.3% | $26.35 | $26.55 | $26.20 | 243,002 | |
| $26.20 | -0.20 | -0.8% | $26.40 | $26.40 | $26.20 | 193,005 | |
| $26.40 | -0.30 | -1.1% | $26.60 | $26.60 | $26.40 | 268,000 | |
| $26.70 | +0.20 | +0.8% | $26.55 | $26.80 | $26.40 | 370,000 | |
| $26.50 | +0.80 | +3.1% | $26.00 | $26.55 | $26.00 | 261,000 | |
| $25.70 | -0.15 | -0.6% | $25.85 | $26.05 | $25.50 | 371,000 | |
| $25.85 | -0.35 | -1.3% | $26.20 | $26.20 | $25.85 | 393,000 | |
| $26.20 | -0.40 | -1.5% | $26.60 | $26.60 | $26.05 | 322,100 | |
| $26.60 | -0.15 | -0.6% | $26.70 | $26.70 | $26.50 | 244,020 | |
| $26.75 | -0.50 | -1.8% | $27.35 | $27.35 | $26.70 | 460,375 | |
| $27.25 | +0.55 | +2.1% | $26.70 | $27.40 | $26.35 | 512,000 | |
| $26.70 | +0.05 | +0.2% | $26.35 | $26.90 | $26.35 | 293,000 | |
| $26.65 | +0.55 | +2.1% | $25.15 | $26.70 | $25.15 | 889,005 | |
| $26.10 | +0.20 | +0.8% | $25.85 | $26.50 | $25.85 | 524,100 | |
| $25.90 | -0.15 | -0.6% | $25.85 | $25.95 | $25.40 | 377,000 | |
| $26.05 | +0.25 | +1.0% | $26.00 | $26.20 | $25.80 | 340,066 | |
| $25.80 | +0.10 | +0.4% | $25.40 | $26.00 | $25.05 | 535,860 | |
| $25.70 | -0.35 | -1.3% | $26.00 | $26.00 | $25.10 | 1,111,000 |
- Ticker
- TWSE:4164
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- TWSE
- Currency
- TWD
What changed lately
Latest news release · Dec 8, 2025
SoluPet Inc. (SoluPet) Announces Strategic Partnership with CHC Healthcare Group (CHC) to Advance Canine Cognitive Health in Asia
Latest deck · Apr 16, 2026
Investor Presentation (April 2026)
Investor deck · 47 slides
Latest news
SoluPet Inc. (SoluPet) Announces Strategic Partnership with CHC Healthcare Group (CHC) to Advance Canine Cognitive Health in Asia
Dec 8, 2025
Closed $37.35 (+0.9%) on Dec 9, 2025
Decks
Investor Presentation (April 2026)
Investor deck · 47 slides · Apr 16, 2026
Investor Presentation (November 2025)
Investor deck · 38 slides · Nov 25, 2025
Investor Presentation (June 2025)
Investor deck · 33 slides · Jun 23, 2025
Investor Presentation (November 2024)
Investor deck · 28 slides · Nov 26, 2024
CHC Healthcare Group on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 1 in the last 12 months · 21 in all · newest Dec 8, 2025 · oldest 2022
- Decks
- 31 decks · latest Apr 16, 2026
Log in to ask 6ix AI your own questions about CHC Healthcare Group.