Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 152.50 | 153.50 | 151.50 | 153.50 | 153.50 | 4,108,250 |
| 2024-07-31 | 149.00 | 152.00 | 149.00 | 152.00 | 152.00 | 6,478,786 |
| 2024-07-30 | 149.00 | 149.50 | 145.50 | 149.50 | 149.50 | 6,657,462 |
| 2024-07-29 | 150.00 | 151.50 | 148.00 | 148.50 | 148.50 | 4,400,450 |
| 2024-07-26 | 148.00 | 150.00 | 147.50 | 149.00 | 149.00 | 5,566,498 |
| 2024-07-23 | 148.00 | 151.50 | 148.00 | 151.50 | 151.50 | 6,733,875 |
| 2024-07-22 | 150.00 | 150.00 | 145.50 | 147.00 | 147.00 | 11,393,035 |
| 2024-07-19 | 154.00 | 154.00 | 150.00 | 150.50 | 150.50 | 11,998,728 |
| 2024-07-18 | 154.00 | 156.00 | 153.00 | 154.50 | 154.50 | 13,542,302 |
| 2024-07-17 | 163.50 | 164.00 | 161.00 | 162.00 | 162.00 | 12,188,921 |
| 2024-07-16 | 165.00 | 165.00 | 162.50 | 163.50 | 163.50 | 9,004,636 |
| 2024-07-15 | 164.00 | 165.50 | 162.00 | 164.50 | 164.50 | 8,651,174 |
| 2024-07-12 | 160.50 | 165.00 | 160.00 | 163.50 | 163.50 | 12,345,515 |
| 2024-07-11 | 158.00 | 162.00 | 157.00 | 160.50 | 160.50 | 13,253,335 |
| 2024-07-10 | 158.00 | 159.00 | 157.00 | 158.00 | 158.00 | 6,013,193 |
| 2024-07-09 | 158.00 | 158.50 | 156.00 | 157.50 | 157.50 | 6,743,803 |
| 2024-07-08 | 157.00 | 158.50 | 156.00 | 158.50 | 158.50 | 4,781,633 |
| 2024-07-05 | 158.50 | 159.00 | 156.50 | 157.00 | 157.00 | 5,190,062 |
| 2024-07-04 | 157.50 | 160.50 | 157.00 | 158.00 | 158.00 | 9,349,775 |
| 2024-07-03 | 156.00 | 158.00 | 154.50 | 156.00 | 156.00 | 21,012,901 |
| 2024-07-02 | 154.50 | 156.00 | 153.50 | 155.00 | 155.00 | 5,985,777 |
| 2024-07-01 | 154.50 | 158.00 | 154.00 | 155.50 | 155.50 | 10,040,029 |
| 2024-06-28 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 9,889,954 |
| 2024-06-27 | 154.50 | 155.00 | 152.50 | 152.50 | 152.50 | 16,508,226 |
| 2024-06-26 | 156.00 | 159.00 | 155.50 | 155.50 | 155.50 | 9,989,265 |
| 2024-06-25 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 14,429,298 |
| 2024-06-24 | 160.50 | 161.50 | 158.50 | 158.50 | 158.50 | 11,996,765 |
| 2024-06-21 | 162.50 | 163.50 | 160.50 | 160.50 | 160.50 | 18,994,762 |
| 2024-06-20 | 162.00 | 164.00 | 161.50 | 163.00 | 163.00 | 7,938,330 |
| 2024-06-19 | 162.50 | 162.50 | 159.00 | 160.50 | 160.50 | 9,271,053 |
| 2024-06-18 | 161.50 | 162.00 | 159.50 | 161.50 | 161.50 | 5,868,112 |
| 2024-06-17 | 157.00 | 161.50 | 156.50 | 161.00 | 161.00 | 10,028,110 |
| 2024-06-14 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 4,981,764 |
| 2024-06-13 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 8,529,563 |
| 2024-06-12 | 151.50 | 154.50 | 151.50 | 153.50 | 153.50 | 7,939,294 |
| 2024-06-11 | 152.50 | 153.00 | 150.50 | 151.50 | 151.50 | 14,363,889 |
| 2024-06-07 | 153.50 | 154.50 | 153.00 | 153.00 | 153.00 | 6,109,638 |
| 2024-06-06 | 156.00 | 156.00 | 153.50 | 154.00 | 154.00 | 6,510,473 |
| 2024-06-05 | 154.00 | 156.50 | 154.00 | 155.50 | 155.50 | 4,157,533 |
| 2024-06-04 | 155.00 | 155.50 | 153.00 | 153.50 | 153.50 | 4,631,121 |
| 2024-06-03 | 154.00 | 156.50 | 153.50 | 156.00 | 156.00 | 7,671,257 |
| 2024-05-31 | 151.50 | 156.00 | 151.50 | 152.00 | 152.00 | 30,391,508 |
| 2024-05-30 | 153.50 | 154.50 | 153.00 | 153.00 | 153.00 | 7,349,288 |
| 2024-05-29 | 156.00 | 157.00 | 154.50 | 155.00 | 155.00 | 5,219,732 |
| 2024-05-28 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 9,462,822 |
| 2024-05-27 | 152.00 | 154.50 | 151.50 | 154.00 | 154.00 | 8,722,026 |
| 2024-05-24 | 149.00 | 152.00 | 149.00 | 150.50 | 150.50 | 7,030,206 |
| 2024-05-23 | 153.00 | 154.00 | 150.50 | 150.50 | 150.50 | 11,972,232 |
| 2024-05-22 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | 8,642,949 |
| 2024-05-21 | 155.50 | 156.50 | 154.50 | 155.00 | 155.00 | 5,874,638 |
| 2024-05-20 | 153.50 | 158.00 | 153.00 | 156.00 | 156.00 | 11,358,219 |
| 2024-05-17 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 5,495,764 |
| 2024-05-16 | 154.00 | 154.50 | 152.50 | 153.00 | 153.00 | 10,414,145 |
| 2024-05-15 | 153.00 | 155.50 | 152.00 | 153.00 | 153.00 | 13,506,672 |
| 2024-05-14 | 150.50 | 154.50 | 148.50 | 153.00 | 153.00 | 16,991,968 |
| 2024-05-13 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 14,449,102 |
| 2024-05-10 | 150.50 | 153.50 | 150.50 | 153.00 | 153.00 | 19,032,115 |
| 2024-05-09 | 152.50 | 155.50 | 150.00 | 150.00 | 150.00 | 27,085,819 |
| 2024-05-08 | 151.50 | 158.50 | 151.50 | 152.00 | 152.00 | 45,416,903 |
| 2024-05-07 | 171.50 | 172.50 | 168.00 | 168.00 | 168.00 | 12,926,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 6.5280 TWD |
| 2022-06-22 | 6.3000 TWD |
| 2021-08-05 | 5.2500 TWD |
| 2020-06-23 | 4.7840 TWD |
| 2019-07-31 | 4.3260 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.