Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	223.89	226.44	221.85	224.40	213.23	2,967,230
2022-08-08	219.30	223.38	218.28	223.38	212.26	2,994,010
2022-08-05	212.16	220.32	211.65	220.32	209.35	3,898,728
2022-08-04	208.59	211.14	207.06	208.59	198.21	3,840,382
2022-08-03	215.22	215.22	207.06	207.57	197.24	6,042,491
2022-08-02	214.71	218.28	214.20	217.26	206.45	4,940,870
2022-08-01	216.75	217.26	212.16	217.26	206.45	2,997,244
2022-07-29	210.12	215.73	209.10	215.73	204.99	5,726,337
2022-07-28	208.08	210.12	206.55	208.08	197.72	2,648,107
2022-07-27	205.53	208.08	205.02	207.57	197.24	3,287,414
2022-07-26	205.53	209.10	205.02	206.55	196.27	5,813,514
2022-07-25	203.49	205.53	201.45	202.98	192.88	3,823,603
2022-07-22	201.45	205.02	198.39	205.02	194.82	4,953,073
2022-07-21	196.86	200.94	195.84	200.94	190.94	5,378,819
2022-07-20	193.80	195.33	191.25	194.82	185.12	7,471,111
2022-07-19	192.78	195.84	189.21	191.25	181.73	9,416,621
2022-07-18	188.70	193.80	187.68	190.23	180.76	12,699,646
2022-07-15	195.84	195.84	185.13	189.21	179.79	7,711,390
2022-07-14	194.82	196.35	192.78	196.35	186.58	3,190,769
2022-07-13	193.80	195.33	192.78	193.80	184.15	5,491,066
2022-07-12	193.80	194.82	188.70	191.76	182.22	3,694,751
2022-07-11	196.86	198.90	194.31	195.84	186.09	3,139,613
2022-07-08	196.35	197.37	193.29	196.35	186.58	6,622,902
2022-07-07	196.35	197.88	190.74	195.84	186.09	6,107,200
2022-07-06	196.35	199.41	193.80	194.31	184.64	6,975,961
2022-07-05	195.84	196.86	190.23	194.82	185.12	5,092,864
2022-07-04	191.25	197.88	187.17	191.76	182.22	7,397,566
2022-07-01	200.94	202.47	191.76	192.78	183.18	16,773,347
2022-06-30	221.34	222.36	212.16	212.67	202.08	5,150,110
2022-06-29	216.24	221.85	215.73	221.34	210.32	4,499,644
2022-06-28	216.75	221.34	215.22	218.79	207.90	3,379,682
2022-06-27	210.12	218.28	208.59	216.75	205.96	4,152,435
2022-06-24	209.10	211.65	206.55	209.10	198.69	3,999,197
2022-06-23	210.12	210.12	203.49	207.06	196.75	3,743,324
2022-06-22	212.67	214.71	204.51	206.55	196.27	5,022,579
2022-06-21	235.08	241.51	232.94	240.44	211.89	3,812,296
2022-06-20	237.23	239.37	231.34	231.34	203.87	3,724,926
2022-06-17	237.76	240.44	233.48	234.01	206.23	5,126,725
2022-06-16	246.33	252.22	240.98	243.12	214.25	6,829,218
2022-06-15	234.55	245.26	233.48	242.58	213.78	4,439,923
2022-06-14	233.48	235.62	230.27	232.94	205.28	3,825,636
2022-06-13	234.55	237.76	232.41	236.69	208.59	3,578,684
2022-06-10	242.05	242.58	238.30	239.37	210.95	3,595,028
2022-06-09	247.40	250.61	243.65	244.72	215.67	3,154,608
2022-06-08	240.98	247.94	240.44	247.40	218.03	3,257,592
2022-06-07	236.16	240.44	235.08	238.83	210.48	2,379,271
2022-06-06	240.98	241.51	234.01	238.30	210.00	2,293,088
2022-06-02	234.55	241.51	233.48	238.30	210.00	2,300,547
2022-06-01	240.98	242.05	235.62	238.30	210.00	3,706,543
2022-05-31	237.23	240.98	233.48	240.98	212.36	10,620,143
2022-05-30	228.12	233.48	226.52	230.80	203.40	4,502,326
2022-05-27	214.74	227.05	214.74	224.91	198.21	4,843,120
2022-05-26	221.16	222.77	212.06	213.13	187.82	7,333,919
2022-05-25	219.02	221.70	216.88	219.02	193.01	3,370,735
2022-05-24	219.56	223.30	216.88	216.88	191.13	2,610,890
2022-05-23	220.09	222.23	217.41	220.09	193.96	3,030,198
2022-05-20	219.02	221.16	217.41	219.56	193.49	3,772,156
2022-05-19	215.27	219.02	210.99	219.02	193.01	5,295,802
2022-05-18	209.92	223.84	209.92	221.70	195.37	10,073,331
2022-05-17	209.38	211.52	206.17	208.31	183.58	5,841,454

← NewerPage 18 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.