Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	151.98	157.59	151.98	157.08	149.26	3,947,499
2022-11-02	157.08	157.59	153.00	154.53	146.84	7,858,544
2022-11-01	156.06	159.12	153.51	157.59	149.75	7,683,142
2022-10-31	154.02	154.53	146.37	151.98	144.42	9,967,566
2022-10-28	153.00	158.61	150.96	152.49	144.90	8,045,358
2022-10-27	147.90	155.55	146.88	153.00	145.38	9,072,382
2022-10-26	144.33	146.88	141.78	145.86	138.60	14,486,869
2022-10-25	156.57	157.59	144.33	144.33	137.15	19,997,323
2022-10-24	170.85	171.87	159.12	160.14	152.17	10,184,686
2022-10-21	170.34	172.89	166.77	167.79	159.44	4,574,280
2022-10-20	171.87	173.40	169.32	171.87	163.32	7,365,638
2022-10-19	179.01	181.05	174.93	175.44	166.71	2,698,824
2022-10-18	176.97	179.01	175.44	178.50	169.62	3,659,846
2022-10-17	172.89	176.46	170.34	175.44	166.71	4,463,163
2022-10-14	173.91	176.97	173.40	173.91	165.25	4,149,474
2022-10-13	177.99	180.54	168.30	168.81	160.41	9,450,752
2022-10-12	178.50	182.07	176.97	181.56	172.52	3,410,762
2022-10-11	183.09	184.11	179.01	179.52	170.58	5,666,300
2022-10-07	192.27	193.29	189.21	190.23	180.76	2,723,381
2022-10-06	195.33	195.84	192.78	193.80	184.15	1,788,685
2022-10-05	193.80	195.84	193.29	193.80	184.15	4,845,805
2022-10-04	186.15	191.76	186.15	190.23	180.76	2,745,874
2022-10-03	182.58	185.13	181.56	182.58	173.49	1,841,703
2022-09-30	183.60	187.68	181.56	186.15	176.88	3,743,117
2022-09-29	188.19	188.70	185.13	186.15	176.88	2,775,720
2022-09-28	191.25	191.76	185.13	185.13	175.92	3,778,901
2022-09-27	189.72	191.25	187.68	189.72	180.28	2,449,266
2022-09-26	192.78	193.29	187.68	189.21	179.79	4,716,520
2022-09-23	198.90	200.94	196.35	196.86	187.06	1,891,633
2022-09-22	197.37	198.90	193.80	195.84	186.09	3,635,733
2022-09-21	199.92	201.96	199.41	201.45	191.42	2,267,241
2022-09-20	202.98	202.98	199.41	201.45	191.42	2,891,858
2022-09-19	200.94	203.49	199.41	202.47	192.39	2,281,654
2022-09-16	200.94	203.49	200.94	200.94	190.94	4,480,816
2022-09-15	199.41	205.02	197.88	203.49	193.36	2,901,622
2022-09-14	199.41	201.45	197.37	200.43	190.45	4,901,290
2022-09-13	205.53	209.10	205.53	206.04	195.78	3,149,757
2022-09-12	202.98	204.51	200.94	204.00	193.85	4,552,121
2022-09-08	193.80	198.39	192.78	197.37	187.55	5,984,721
2022-09-07	193.80	195.33	190.74	191.25	181.73	4,344,620
2022-09-06	195.84	198.90	194.31	196.35	186.58	2,953,271
2022-09-05	190.74	196.35	188.19	193.80	184.15	5,299,978
2022-09-02	194.31	195.84	191.25	192.27	182.70	8,667,683
2022-09-01	197.37	197.88	194.82	196.86	187.06	6,222,097
2022-08-31	201.96	203.49	199.41	200.94	190.94	6,326,382
2022-08-30	202.98	206.55	200.94	204.51	194.33	7,829,981
2022-08-29	215.22	216.75	202.47	202.98	192.88	13,274,135
2022-08-26	221.85	225.42	221.34	224.40	213.23	4,439,627
2022-08-25	218.79	220.83	217.26	219.81	208.87	1,838,994
2022-08-24	218.79	218.79	213.69	216.24	205.48	4,075,665
2022-08-23	219.81	220.83	216.75	217.26	206.45	3,632,154
2022-08-22	220.83	222.87	219.81	221.85	210.81	1,729,974
2022-08-19	224.91	226.44	222.36	223.38	212.26	2,338,570
2022-08-18	227.97	227.97	224.40	226.44	215.17	2,147,057
2022-08-17	227.46	231.54	226.44	229.50	218.08	2,873,950
2022-08-16	228.99	229.50	226.44	228.99	217.59	1,925,002
2022-08-15	230.01	233.07	229.50	230.52	219.05	3,225,530
2022-08-12	224.91	228.99	222.87	227.97	216.62	2,664,894
2022-08-11	228.99	230.01	221.85	222.87	211.78	5,932,671
2022-08-10	223.89	225.93	222.36	225.42	214.20	2,628,290

← NewerPage 17 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.