Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 177.50 | 180.00 | 177.00 | 179.00 | 179.00 | 3,797,753 |
| 2024-01-26 | 179.00 | 179.50 | 177.00 | 177.50 | 177.50 | 3,706,705 |
| 2024-01-25 | 178.50 | 181.00 | 178.50 | 179.50 | 179.50 | 4,181,030 |
| 2024-01-24 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 3,953,486 |
| 2024-01-23 | 181.00 | 181.50 | 179.50 | 181.00 | 181.00 | 3,312,675 |
| 2024-01-22 | 179.50 | 181.00 | 178.00 | 180.00 | 180.00 | 3,333,705 |
| 2024-01-19 | 178.00 | 180.50 | 178.00 | 179.50 | 179.50 | 4,468,626 |
| 2024-01-18 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 5,035,200 |
| 2024-01-17 | 181.00 | 181.50 | 178.50 | 178.50 | 178.50 | 7,164,514 |
| 2024-01-16 | 183.00 | 183.50 | 180.50 | 182.00 | 182.00 | 3,062,361 |
| 2024-01-15 | 186.00 | 186.50 | 183.50 | 184.00 | 184.00 | 2,159,377 |
| 2024-01-12 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 2,071,498 |
| 2024-01-11 | 184.50 | 187.00 | 183.50 | 186.00 | 186.00 | 1,600,432 |
| 2024-01-10 | 184.50 | 185.00 | 182.00 | 183.00 | 183.00 | 2,471,628 |
| 2024-01-09 | 187.00 | 187.00 | 182.50 | 182.50 | 182.50 | 3,900,837 |
| 2024-01-08 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 4,873,628 |
| 2024-01-05 | 195.00 | 195.50 | 190.00 | 190.00 | 190.00 | 3,531,987 |
| 2024-01-04 | 192.50 | 195.50 | 191.50 | 195.50 | 195.50 | 4,821,938 |
| 2024-01-03 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 4,345,925 |
| 2024-01-02 | 192.50 | 194.00 | 190.50 | 194.00 | 194.00 | 4,516,341 |
| 2023-12-29 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 5,028,597 |
| 2023-12-28 | 190.00 | 190.50 | 187.00 | 189.50 | 189.50 | 4,977,243 |
| 2023-12-27 | 189.00 | 191.00 | 188.50 | 190.50 | 190.50 | 2,753,294 |
| 2023-12-26 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 2,586,858 |
| 2023-12-25 | 187.50 | 187.50 | 185.50 | 186.50 | 186.50 | 1,920,719 |
| 2023-12-22 | 187.00 | 188.50 | 185.50 | 186.50 | 186.50 | 3,332,377 |
| 2023-12-21 | 185.00 | 187.50 | 183.50 | 187.50 | 187.50 | 4,250,365 |
| 2023-12-20 | 188.00 | 188.50 | 184.50 | 185.00 | 185.00 | 3,297,106 |
| 2023-12-19 | 186.50 | 188.00 | 184.50 | 186.50 | 186.50 | 3,167,277 |
| 2023-12-18 | 189.00 | 191.50 | 186.00 | 186.50 | 186.50 | 6,454,172 |
| 2023-12-15 | 181.00 | 188.00 | 181.00 | 187.50 | 187.50 | 11,117,765 |
| 2023-12-14 | 175.50 | 179.50 | 175.50 | 179.50 | 179.50 | 5,743,970 |
| 2023-12-13 | 178.00 | 179.00 | 175.00 | 175.50 | 175.50 | 6,422,574 |
| 2023-12-12 | 180.00 | 180.50 | 178.50 | 179.00 | 179.00 | 3,699,213 |
| 2023-12-11 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | 5,386,445 |
| 2023-12-08 | 181.00 | 183.50 | 180.50 | 181.00 | 181.00 | 4,774,274 |
| 2023-12-07 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | 3,835,768 |
| 2023-12-06 | 181.00 | 182.50 | 180.00 | 180.00 | 180.00 | 1,856,403 |
| 2023-12-05 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 4,698,463 |
| 2023-12-04 | 183.50 | 185.00 | 181.00 | 181.50 | 181.50 | 3,759,190 |
| 2023-12-01 | 184.00 | 184.50 | 182.00 | 182.50 | 182.50 | 4,553,080 |
| 2023-11-30 | 184.50 | 186.00 | 183.00 | 186.00 | 186.00 | 7,075,731 |
| 2023-11-29 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 2,227,156 |
| 2023-11-28 | 185.00 | 186.50 | 182.50 | 185.00 | 185.00 | 5,267,428 |
| 2023-11-27 | 184.50 | 187.00 | 182.50 | 183.50 | 183.50 | 4,654,272 |
| 2023-11-24 | 183.00 | 185.00 | 182.50 | 184.50 | 184.50 | 3,731,439 |
| 2023-11-23 | 182.00 | 184.00 | 181.00 | 182.00 | 182.00 | 2,495,927 |
| 2023-11-22 | 179.50 | 182.50 | 179.50 | 182.50 | 182.50 | 2,551,331 |
| 2023-11-21 | 178.50 | 182.00 | 177.00 | 181.00 | 181.00 | 5,727,309 |
| 2023-11-20 | 177.00 | 178.50 | 175.00 | 178.00 | 178.00 | 2,534,957 |
| 2023-11-17 | 176.50 | 179.00 | 176.00 | 177.50 | 177.50 | 4,079,065 |
| 2023-11-16 | 174.00 | 177.00 | 174.00 | 176.50 | 176.50 | 4,631,246 |
| 2023-11-15 | 173.50 | 175.00 | 173.00 | 175.00 | 175.00 | 5,085,584 |
| 2023-11-14 | 174.50 | 175.00 | 173.00 | 173.00 | 173.00 | 2,423,152 |
| 2023-11-13 | 175.00 | 175.50 | 172.00 | 172.50 | 172.50 | 3,337,188 |
| 2023-11-10 | 175.00 | 175.00 | 173.00 | 173.50 | 173.50 | 5,124,191 |
| 2023-11-09 | 179.50 | 180.00 | 177.50 | 178.00 | 178.00 | 1,531,536 |
| 2023-11-08 | 182.00 | 182.00 | 178.50 | 179.00 | 179.00 | 2,731,149 |
| 2023-11-07 | 181.00 | 182.50 | 180.00 | 182.00 | 182.00 | 2,805,835 |
| 2023-11-06 | 179.00 | 182.50 | 178.50 | 181.00 | 181.00 | 3,186,585 |
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.