Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 173.00 | 174.00 | 171.50 | 173.00 | 173.00 | 3,492,885 |
| 2024-05-03 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | 4,091,612 |
| 2024-05-02 | 171.50 | 173.50 | 170.00 | 170.50 | 170.50 | 7,019,476 |
| 2024-04-30 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 4,055,125 |
| 2024-04-29 | 167.50 | 174.00 | 167.00 | 174.00 | 174.00 | 8,745,883 |
| 2024-04-26 | 170.50 | 171.00 | 167.50 | 168.00 | 168.00 | 7,889,485 |
| 2024-04-25 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | 2,513,705 |
| 2024-04-24 | 174.00 | 174.00 | 171.00 | 173.50 | 173.50 | 4,151,697 |
| 2024-04-23 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 3,590,814 |
| 2024-04-22 | 169.50 | 173.00 | 168.00 | 172.50 | 172.50 | 4,708,084 |
| 2024-04-19 | 170.50 | 171.50 | 165.00 | 168.00 | 168.00 | 9,022,439 |
| 2024-04-18 | 171.00 | 173.00 | 170.50 | 172.00 | 172.00 | 4,391,328 |
| 2024-04-17 | 170.50 | 171.00 | 169.50 | 170.50 | 170.50 | 4,502,721 |
| 2024-04-16 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 6,137,674 |
| 2024-04-15 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | 2,959,803 |
| 2024-04-12 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 3,620,782 |
| 2024-04-11 | 177.50 | 178.00 | 174.50 | 175.50 | 175.50 | 3,620,119 |
| 2024-04-10 | 179.00 | 180.50 | 178.00 | 178.50 | 178.50 | 5,969,573 |
| 2024-04-09 | 177.00 | 179.00 | 176.00 | 178.50 | 178.50 | 6,991,569 |
| 2024-04-08 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 3,808,824 |
| 2024-04-03 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 6,531,975 |
| 2024-04-02 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,949,586 |
| 2024-04-01 | 173.00 | 176.00 | 173.00 | 175.50 | 175.50 | 4,787,846 |
| 2024-03-29 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 1,802,575 |
| 2024-03-28 | 173.50 | 175.00 | 171.50 | 171.50 | 171.50 | 5,131,347 |
| 2024-03-27 | 171.50 | 172.50 | 171.50 | 172.00 | 172.00 | 1,755,600 |
| 2024-03-26 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 5,099,604 |
| 2024-03-25 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2,433,532 |
| 2024-03-22 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | 6,930,320 |
| 2024-03-21 | 173.50 | 177.00 | 173.00 | 176.50 | 176.50 | 5,205,402 |
| 2024-03-20 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 3,661,909 |
| 2024-03-19 | 173.00 | 174.00 | 172.00 | 172.50 | 172.50 | 4,315,661 |
| 2024-03-18 | 176.00 | 176.50 | 174.00 | 174.00 | 174.00 | 3,056,096 |
| 2024-03-15 | 178.00 | 178.00 | 174.50 | 177.00 | 177.00 | 6,991,746 |
| 2024-03-14 | 176.50 | 180.50 | 176.50 | 179.00 | 179.00 | 7,139,506 |
| 2024-03-13 | 175.00 | 177.50 | 174.00 | 176.00 | 176.00 | 4,660,112 |
| 2024-03-12 | 174.50 | 176.00 | 173.50 | 176.00 | 176.00 | 3,159,587 |
| 2024-03-11 | 172.00 | 174.50 | 171.50 | 174.50 | 174.50 | 2,780,998 |
| 2024-03-08 | 173.50 | 174.00 | 171.00 | 172.50 | 172.50 | 5,632,198 |
| 2024-03-07 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,307,031 |
| 2024-03-06 | 173.00 | 176.50 | 172.50 | 175.00 | 175.00 | 5,688,555 |
| 2024-03-05 | 173.50 | 175.00 | 173.00 | 173.50 | 173.50 | 2,948,783 |
| 2024-03-04 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,511,207 |
| 2024-03-01 | 174.50 | 175.00 | 172.50 | 174.00 | 174.00 | 4,257,649 |
| 2024-02-29 | 172.00 | 175.00 | 171.00 | 174.50 | 174.50 | 4,695,155 |
| 2024-02-27 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 4,679,745 |
| 2024-02-26 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 5,160,152 |
| 2024-02-23 | 175.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,039,308 |
| 2024-02-22 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,387,611 |
| 2024-02-21 | 177.50 | 178.50 | 175.00 | 176.00 | 176.00 | 4,567,496 |
| 2024-02-20 | 174.50 | 177.50 | 174.50 | 177.50 | 177.50 | 3,793,909 |
| 2024-02-19 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,450,900 |
| 2024-02-16 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 10,326,700 |
| 2024-02-15 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 8,402,730 |
| 2024-02-05 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 4,844,370 |
| 2024-02-02 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 4,777,849 |
| 2024-02-01 | 174.50 | 176.00 | 173.00 | 175.00 | 175.00 | 5,000,418 |
| 2024-01-31 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 3,437,396 |
| 2024-01-30 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 10,324,340 |
| 2024-01-29 | 177.50 | 180.00 | 177.00 | 179.00 | 179.00 | 3,797,753 |
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.