Chailease Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	178.50	179.50	177.50	178.50	178.50	1,959,280
2023-11-02	176.50	178.50	176.00	176.50	176.50	2,340,751
2023-11-01	176.00	176.50	173.50	173.50	173.50	2,615,147
2023-10-31	177.50	178.50	174.50	175.50	175.50	2,726,613
2023-10-30	177.50	179.00	176.00	177.50	177.50	3,427,993
2023-10-27	173.50	180.50	173.00	179.00	179.00	7,620,646
2023-10-26	172.00	174.00	171.00	171.50	171.50	6,012,740
2023-10-25	172.50	175.00	172.00	173.50	173.50	2,153,385
2023-10-24	169.50	172.50	169.50	171.00	171.00	3,527,055
2023-10-23	171.50	173.50	170.50	172.00	172.00	4,394,431
2023-10-20	177.00	177.50	172.00	174.00	174.00	6,226,357
2023-10-19	177.00	179.00	177.00	179.00	179.00	2,362,935
2023-10-18	180.50	182.00	178.00	179.00	179.00	2,756,311
2023-10-17	182.50	184.00	181.00	181.00	181.00	2,487,858
2023-10-16	182.00	183.00	181.50	182.50	182.50	2,152,104
2023-10-13	182.00	184.00	182.00	183.00	183.00	3,141,182
2023-10-12	183.50	184.00	180.00	183.50	183.50	3,970,845
2023-10-11	182.00	186.50	181.00	183.50	183.50	6,585,354
2023-10-06	179.50	180.00	178.00	178.00	178.00	1,657,451
2023-10-05	178.00	179.00	177.00	177.50	177.50	1,945,442
2023-10-04	179.50	179.50	175.50	177.00	177.00	3,862,173
2023-10-03	179.50	181.00	179.00	179.00	179.00	1,915,931
2023-10-02	181.00	182.00	178.50	181.00	181.00	2,950,537
2023-09-28	184.00	184.50	180.50	181.00	181.00	4,317,792
2023-09-27	180.00	184.00	178.50	184.00	184.00	3,662,937
2023-09-26	182.00	183.00	179.50	180.00	180.00	2,987,935
2023-09-25	178.50	183.00	178.00	181.50	181.50	2,715,500
2023-09-22	174.00	179.00	174.00	177.50	177.50	2,761,508
2023-09-21	179.00	180.00	175.50	175.50	175.50	4,145,030
2023-09-20	184.00	184.00	179.00	180.00	180.00	3,245,727
2023-09-19	182.50	184.50	182.00	184.00	184.00	3,171,753
2023-09-18	182.00	184.00	181.50	183.00	183.00	2,439,393
2023-09-15	182.50	185.00	182.00	182.50	182.50	5,923,371
2023-09-14	177.50	180.00	177.00	180.00	180.00	2,630,697
2023-09-13	175.50	177.00	174.50	177.00	177.00	2,553,927
2023-09-12	174.50	176.00	173.00	176.00	176.00	2,768,840
2023-09-11	173.50	176.50	173.00	175.00	175.00	3,535,281
2023-09-08	171.50	174.00	170.50	172.50	172.50	4,811,963
2023-09-07	177.00	178.00	174.00	174.50	174.50	4,581,668
2023-09-06	178.50	180.00	178.00	179.50	179.50	2,920,011
2023-09-05	180.50	181.00	179.00	179.00	179.00	2,113,106
2023-09-04	178.50	181.50	177.50	181.50	181.50	2,606,883
2023-09-01	176.00	179.00	175.50	178.50	178.50	4,679,709
2023-08-31	176.50	180.00	176.50	177.50	177.50	4,854,521
2023-08-30	178.50	179.50	176.00	177.00	177.00	3,188,745
2023-08-29	177.00	179.50	175.00	178.50	178.50	4,095,666
2023-08-28	178.50	184.00	176.50	181.50	181.50	3,332,193
2023-08-25	176.50	179.50	175.00	178.00	178.00	3,924,629
2023-08-24	174.50	177.50	173.50	177.00	177.00	2,101,595
2023-08-23	177.50	177.50	172.50	174.00	174.00	3,829,723
2023-08-22	178.50	179.50	177.50	177.50	177.50	2,798,635
2023-08-21	179.00	180.00	176.00	179.00	179.00	3,609,267
2023-08-18	181.00	182.50	179.00	180.00	180.00	7,452,038
2023-08-17	172.50	183.00	171.00	181.50	181.50	7,850,275
2023-08-16	170.00	176.00	169.00	174.00	174.00	10,787,383
2023-08-15	172.50	173.00	168.00	170.00	170.00	12,532,779
2023-08-14	181.50	181.50	173.00	173.50	173.50	12,467,353
2023-08-11	188.50	190.00	186.00	186.00	186.00	3,269,822
2023-08-10	187.00	190.00	186.00	187.00	187.00	3,313,426
2023-08-09	184.50	187.00	184.50	186.50	186.50	3,106,617

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.