Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	234.60	235.62	232.56	235.11	223.41	1,492,829
2023-02-07	233.07	235.62	232.05	232.05	220.50	2,609,349
2023-02-06	230.01	234.09	226.95	232.05	220.50	4,147,288
2023-02-03	235.62	238.17	234.60	234.60	222.92	2,790,110
2023-02-02	240.21	240.21	234.60	235.62	223.89	4,711,795
2023-02-01	235.62	239.70	232.56	239.19	227.28	7,175,971
2023-01-31	241.23	241.74	229.50	229.50	218.08	10,713,881
2023-01-30	246.33	248.37	237.66	244.80	232.62	11,460,232
2023-01-17	235.11	237.66	233.58	234.60	222.92	3,128,932
2023-01-16	229.50	237.15	228.99	236.13	224.38	5,854,281
2023-01-13	232.05	233.07	224.40	226.44	215.17	5,123,171
2023-01-12	235.62	236.64	228.99	230.52	219.05	4,217,951
2023-01-11	238.68	239.70	233.58	234.09	222.44	4,610,971
2023-01-10	236.64	237.66	234.09	237.66	225.83	4,108,338
2023-01-09	229.50	235.62	228.99	235.62	223.89	6,307,360
2023-01-06	227.46	229.50	223.89	228.48	217.11	3,814,947
2023-01-05	226.44	230.52	224.40	224.40	213.23	4,281,343
2023-01-04	223.38	227.97	221.85	227.46	216.14	5,845,600
2023-01-03	219.30	222.36	217.26	221.34	210.32	2,583,833
2022-12-30	219.30	222.87	219.30	221.34	210.32	2,420,834
2022-12-29	215.73	219.81	211.65	218.28	207.42	5,487,109
2022-12-28	221.85	222.87	219.30	219.30	208.38	5,009,347
2022-12-27	221.34	224.91	220.83	223.89	212.75	2,494,882
2022-12-26	221.34	221.85	218.79	219.81	208.87	1,933,124
2022-12-23	218.79	221.85	217.77	220.83	209.84	2,710,924
2022-12-22	224.40	224.40	218.79	219.81	208.87	4,956,336
2022-12-21	219.30	225.42	219.30	223.89	212.75	6,410,266
2022-12-20	220.83	223.38	217.26	217.77	206.93	5,914,811
2022-12-19	217.26	224.40	217.26	222.36	211.29	3,861,846
2022-12-16	218.79	221.34	217.77	218.79	207.90	7,388,838
2022-12-15	218.28	223.89	216.24	223.89	212.75	7,684,447
2022-12-14	215.73	219.81	213.18	217.77	206.93	6,234,970
2022-12-13	215.73	218.28	212.67	213.69	203.05	4,721,144
2022-12-12	217.26	217.26	213.69	214.71	204.02	3,009,782
2022-12-09	215.22	218.28	214.20	216.75	205.96	5,627,228
2022-12-08	210.12	216.24	204.00	214.20	203.54	6,203,941
2022-12-07	218.28	218.28	211.14	212.16	201.60	5,826,155
2022-12-06	214.20	221.34	212.67	218.79	207.90	8,997,812
2022-12-05	216.24	218.79	213.69	216.24	205.48	5,881,838
2022-12-02	209.10	215.73	208.59	215.73	204.99	8,389,518
2022-12-01	208.08	211.65	205.02	209.10	198.69	9,505,302
2022-11-30	195.33	205.53	194.82	205.53	195.30	11,137,322
2022-11-29	192.27	196.35	190.74	196.35	186.58	3,903,615
2022-11-28	193.29	196.86	190.23	194.82	185.12	4,440,416
2022-11-25	195.84	199.41	194.82	196.35	186.58	3,297,758
2022-11-24	195.33	195.84	193.80	195.33	185.61	3,455,618
2022-11-23	189.21	193.29	189.21	192.27	182.70	3,740,255
2022-11-22	188.19	191.25	186.66	188.19	178.82	3,247,824
2022-11-21	186.15	189.72	184.11	189.72	180.28	6,350,478
2022-11-18	189.21	192.27	187.17	189.21	179.79	4,036,594
2022-11-17	191.76	191.76	186.15	189.21	179.79	5,966,699
2022-11-16	194.82	195.84	189.21	191.25	181.73	8,999,246
2022-11-15	196.35	198.90	191.25	198.90	189.00	10,842,084
2022-11-14	179.52	193.80	177.99	193.80	184.15	16,671,329
2022-11-11	182.07	183.60	174.42	176.46	167.68	8,554,709
2022-11-10	170.34	174.42	169.32	171.87	163.32	4,196,320
2022-11-09	169.32	173.40	168.30	172.89	164.28	6,464,774
2022-11-08	163.71	172.38	163.71	169.32	160.89	8,537,194
2022-11-07	160.14	164.22	158.61	162.69	154.59	6,627,400
2022-11-04	154.02	160.65	154.02	160.65	152.65	5,964,437

← NewerPage 16 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.