Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	188.00	189.50	184.50	185.00	185.00	8,996,662
2023-08-07	192.50	192.50	184.00	187.50	187.50	8,931,981
2023-08-04	198.00	199.00	194.00	194.00	194.00	9,956,507
2023-08-02	201.00	202.00	199.00	201.00	201.00	4,924,706
2023-08-01	200.00	203.00	199.00	202.50	202.50	5,565,132
2023-07-31	211.14	213.18	210.63	212.16	201.60	7,506,323
2023-07-28	208.59	210.63	208.08	209.10	198.69	4,790,801
2023-07-27	209.10	212.67	208.08	208.59	198.21	6,505,090
2023-07-26	210.12	211.14	207.57	207.57	197.24	4,306,497
2023-07-25	210.12	212.16	208.08	211.65	201.12	5,571,142
2023-07-24	209.10	211.14	206.55	209.10	198.69	3,699,081
2023-07-21	209.10	210.12	207.06	208.08	197.72	4,405,366
2023-07-20	215.22	215.22	210.63	210.63	200.15	7,276,997
2023-07-19	216.24	218.28	215.73	216.24	205.48	3,610,485
2023-07-18	218.79	218.79	214.20	215.22	204.51	4,436,691
2023-07-17	217.26	220.32	216.75	219.30	208.38	4,956,952
2023-07-14	210.12	217.26	210.12	216.24	205.48	6,805,571
2023-07-13	206.55	210.63	206.55	207.57	197.24	3,612,104
2023-07-12	206.55	208.59	206.04	206.55	196.27	3,786,871
2023-07-11	207.06	208.59	206.04	208.59	198.21	2,222,792
2023-07-10	206.04	207.57	204.51	205.53	195.30	2,003,954
2023-07-07	205.02	207.06	205.02	205.02	194.82	4,739,866
2023-07-06	211.14	212.16	208.08	208.08	197.72	5,532,656
2023-07-05	214.20	216.24	213.18	214.20	203.54	3,041,369
2023-07-04	210.63	216.24	210.63	214.20	203.54	4,632,253
2023-07-03	207.57	210.63	207.57	209.61	199.18	1,659,826
2023-06-30	206.55	208.59	206.04	208.08	197.72	3,304,952
2023-06-29	209.10	211.14	207.06	208.08	197.72	3,345,181
2023-06-28	205.02	207.06	204.51	207.06	196.75	1,553,499
2023-06-27	205.02	207.06	204.00	205.02	194.82	2,666,395
2023-06-26	203.49	206.04	203.49	206.04	195.78	3,478,567
2023-06-21	205.02	207.06	204.00	205.53	195.30	5,210,175
2023-06-20	211.65	211.65	209.10	209.10	198.69	2,487,504
2023-06-19	208.08	212.16	207.06	211.14	200.63	2,306,397
2023-06-16	210.63	212.16	208.59	209.10	198.69	3,841,709
2023-06-15	211.65	212.16	208.59	209.61	199.18	4,175,688
2023-06-14	209.61	214.20	209.61	212.67	202.08	3,628,132
2023-06-13	211.65	214.71	208.08	208.08	197.72	8,372,093
2023-06-12	217.77	218.28	213.18	213.18	202.57	2,665,239
2023-06-09	216.24	216.24	212.67	215.73	204.99	1,898,051
2023-06-08	216.24	217.26	214.20	214.20	203.54	1,937,090
2023-06-07	214.20	217.77	213.69	217.26	206.45	3,500,624
2023-06-06	210.63	213.69	210.63	213.18	202.57	1,456,892
2023-06-05	210.63	214.20	210.63	210.63	200.15	3,034,772
2023-06-02	206.55	210.12	206.55	209.10	198.69	4,204,211
2023-06-01	208.08	209.61	207.57	208.59	198.21	3,114,827
2023-05-31	209.10	210.63	206.55	206.55	196.27	29,212,529
2023-05-30	214.71	214.71	209.61	211.14	200.63	3,928,010
2023-05-29	210.63	215.22	205.02	214.71	204.02	6,238,893
2023-05-26	209.10	212.16	208.59	210.12	199.66	3,889,808
2023-05-25	212.16	212.67	206.04	210.12	199.66	7,614,002
2023-05-24	216.75	217.26	213.18	214.20	203.54	3,484,257
2023-05-23	219.81	220.83	217.77	217.77	206.93	3,462,674
2023-05-22	217.26	220.83	216.75	219.30	208.38	4,241,156
2023-05-19	224.40	226.95	218.28	220.32	209.35	5,691,258
2023-05-18	220.32	222.87	216.24	222.36	211.29	5,137,822
2023-05-17	212.16	220.32	211.14	218.28	207.42	5,105,631
2023-05-16	212.16	213.69	210.12	212.16	201.60	5,935,496
2023-05-15	225.42	225.42	210.12	213.18	202.57	8,903,388
2023-05-12	230.01	231.03	225.93	226.44	215.17	3,335,052

← NewerPage 14 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.