Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	230.52	231.54	227.97	228.99	217.59	2,238,005
2023-05-10	230.52	232.05	227.46	229.50	218.08	2,158,707
2023-05-09	229.50	231.03	227.97	228.48	217.11	1,367,860
2023-05-08	226.95	231.03	226.95	230.52	219.05	2,179,777
2023-05-05	226.44	226.44	222.87	224.91	213.72	2,861,685
2023-05-04	225.42	226.95	224.91	225.42	214.20	1,867,662
2023-05-03	228.48	228.48	225.93	226.95	215.65	1,508,573
2023-05-02	228.99	231.03	227.46	229.50	218.08	1,820,681
2023-04-28	225.93	228.48	225.42	227.46	216.14	2,167,357
2023-04-27	227.46	228.48	222.36	224.40	213.23	3,583,312
2023-04-26	225.42	230.52	224.91	228.99	217.59	2,673,880
2023-04-25	231.03	232.05	225.42	226.44	215.17	2,103,218
2023-04-24	228.48	230.52	225.42	230.52	219.05	1,041,733
2023-04-21	230.52	232.56	228.48	230.01	218.56	2,171,973
2023-04-20	232.56	234.09	229.50	229.50	218.08	1,715,090
2023-04-19	233.58	234.09	231.54	233.58	221.95	1,884,961
2023-04-18	233.07	235.11	232.56	234.60	222.92	1,411,491
2023-04-17	236.13	236.64	233.07	234.60	222.92	2,584,996
2023-04-14	236.13	238.17	234.09	238.17	226.32	4,233,488
2023-04-13	230.52	235.11	230.52	234.09	222.44	2,765,244
2023-04-12	232.56	233.58	230.52	232.56	220.98	1,545,985
2023-04-11	232.05	234.09	231.03	232.56	220.98	2,796,355
2023-04-10	228.48	230.01	227.46	228.48	217.11	2,408,253
2023-04-07	225.93	229.50	225.42	227.97	216.62	1,753,410
2023-04-06	228.48	229.50	224.40	224.91	213.72	3,138,930
2023-03-31	228.99	229.50	224.40	227.97	216.62	5,588,792
2023-03-30	232.56	232.56	228.48	230.01	218.56	3,927,059
2023-03-29	228.48	233.07	228.48	233.07	221.47	5,090,959
2023-03-28	238.68	239.19	237.15	237.66	225.83	1,177,014
2023-03-27	235.62	239.19	235.11	237.66	225.83	2,323,586
2023-03-24	240.72	240.72	235.11	236.64	224.86	4,013,525
2023-03-23	238.17	242.25	237.15	241.74	229.71	2,188,281
2023-03-22	235.11	239.70	233.58	238.68	226.80	3,066,240
2023-03-21	236.13	236.64	232.05	233.58	221.95	2,073,793
2023-03-20	236.13	236.13	232.56	235.62	223.89	1,540,648
2023-03-17	234.09	235.62	233.07	234.60	222.92	4,166,931
2023-03-16	232.56	234.09	230.52	232.56	220.98	4,173,055
2023-03-15	235.62	237.15	234.09	234.09	222.44	2,640,210
2023-03-14	235.11	237.15	232.56	234.09	222.44	4,386,976
2023-03-13	234.09	239.70	230.01	239.19	227.28	5,475,824
2023-03-10	237.15	238.17	230.52	231.54	220.02	5,342,718
2023-03-09	239.19	241.74	237.66	239.19	227.28	4,639,097
2023-03-08	235.11	238.68	235.11	237.15	225.35	3,024,606
2023-03-07	232.56	237.66	232.56	236.64	224.86	4,787,119
2023-03-06	233.07	233.58	231.03	232.56	220.98	1,938,957
2023-03-03	233.07	235.11	229.50	230.52	219.05	3,029,868
2023-03-02	234.09	234.60	230.52	230.52	219.05	2,553,782
2023-03-01	223.38	234.09	223.38	233.58	221.95	5,738,064
2023-02-24	233.58	233.58	222.87	230.01	218.56	11,920,356
2023-02-23	231.54	232.56	228.48	229.50	218.08	5,203,442
2023-02-22	231.54	233.07	229.50	232.56	220.98	3,230,667
2023-02-21	235.62	235.62	231.54	233.07	221.47	2,427,187
2023-02-20	235.62	236.64	234.09	235.62	223.89	3,393,076
2023-02-17	235.11	237.66	234.60	236.13	224.38	3,275,819
2023-02-16	240.21	240.21	235.11	236.13	224.38	3,869,481
2023-02-15	238.68	239.70	237.66	239.19	227.28	2,921,794
2023-02-14	238.17	238.68	236.13	238.68	226.80	2,332,135
2023-02-13	238.68	239.19	234.60	236.64	224.86	2,801,259
2023-02-10	233.58	238.68	233.58	237.66	225.83	2,184,140
2023-02-09	232.56	237.66	232.56	235.11	223.41	2,521,034

← NewerPage 15 of 21 · 1,221 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.