Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	209.38	211.52	206.17	208.31	183.58	5,841,454
2022-05-16	208.85	212.06	204.56	206.70	182.16	6,980,722
2022-05-13	214.20	214.20	205.10	206.17	181.69	10,467,742
2022-05-12	222.77	223.84	212.59	213.66	188.30	8,656,784
2022-05-11	230.27	234.01	224.37	227.59	200.56	6,853,231
2022-05-10	229.19	235.62	227.05	230.80	203.40	10,288,953
2022-05-09	248.47	250.08	240.98	240.98	212.36	3,726,376
2022-05-06	254.90	257.04	250.61	253.29	223.22	2,770,431
2022-05-05	263.47	266.14	259.18	259.18	228.41	2,778,675
2022-05-04	258.11	261.86	255.97	261.32	230.30	2,072,678
2022-05-03	250.61	257.04	247.94	255.97	225.58	2,333,839
2022-04-29	252.76	255.43	251.69	253.29	223.22	2,110,519
2022-04-28	252.22	253.83	249.01	252.76	222.75	4,072,879
2022-04-27	256.50	256.50	249.01	251.15	221.33	3,898,864
2022-04-26	252.76	262.40	249.01	262.40	231.24	5,511,157
2022-04-25	255.97	257.58	253.29	253.29	223.22	5,036,189
2022-04-22	260.79	261.32	257.04	259.72	228.88	5,934,161
2022-04-21	264.00	267.75	261.32	264.00	232.66	4,029,575
2022-04-20	264.54	264.54	258.11	260.79	229.82	3,820,312
2022-04-19	262.93	266.68	262.40	265.07	233.60	1,210,553
2022-04-18	261.86	264.54	260.25	264.54	233.13	1,384,575
2022-04-15	270.96	270.96	263.47	264.54	233.13	1,438,505
2022-04-14	266.68	273.11	266.14	272.03	239.73	1,812,374
2022-04-13	265.61	266.14	262.40	266.14	234.54	4,389,982
2022-04-12	265.61	265.61	259.18	262.93	231.71	3,849,392
2022-04-11	269.36	272.03	257.58	259.18	228.41	4,759,916
2022-04-08	274.18	276.32	270.96	270.96	238.79	2,480,439
2022-04-07	273.64	277.39	273.64	274.18	241.62	3,430,693
2022-04-06	267.75	278.46	267.75	278.46	245.40	3,953,923
2022-04-01	267.75	271.50	266.68	270.96	238.79	2,998,872
2022-03-31	275.25	275.78	269.89	271.50	239.26	2,955,153
2022-03-30	269.36	273.64	269.36	272.03	239.73	3,884,872
2022-03-29	262.93	268.82	260.79	268.82	236.90	2,995,631
2022-03-28	262.93	263.47	255.97	259.18	228.41	3,327,697
2022-03-25	269.89	269.89	265.61	265.61	234.07	2,430,063
2022-03-24	270.43	272.03	268.82	270.43	238.32	1,253,565
2022-03-23	269.36	273.11	269.36	273.11	240.68	1,819,571
2022-03-22	264.54	269.36	264.54	268.82	236.90	1,253,361
2022-03-21	265.07	269.36	263.47	266.14	234.54	2,365,222
2022-03-18	260.25	265.07	259.72	263.47	232.18	4,630,618
2022-03-17	254.90	260.79	254.90	258.11	227.46	5,126,541
2022-03-16	247.94	251.15	239.90	246.33	217.08	5,628,001
2022-03-15	254.90	254.90	248.47	249.54	219.91	4,598,705
2022-03-14	254.90	259.18	252.76	255.43	225.10	1,832,730
2022-03-11	261.32	261.32	254.90	255.43	225.10	2,622,659
2022-03-10	259.18	262.40	258.65	261.86	230.77	3,645,979
2022-03-09	250.61	254.90	250.61	251.69	221.80	3,132,365
2022-03-08	249.54	257.04	246.87	249.01	219.44	5,853,251
2022-03-07	264.54	264.54	257.58	257.58	226.99	4,526,602
2022-03-04	273.11	273.11	268.29	268.82	236.90	3,081,061
2022-03-03	276.85	277.92	275.25	276.85	243.98	1,455,382
2022-03-02	277.39	277.92	274.71	276.32	243.51	1,375,500
2022-03-01	266.14	279.53	266.14	279.00	245.87	3,765,166
2022-02-25	274.71	281.14	268.82	268.82	236.90	6,138,496
2022-02-24	281.67	281.67	276.32	276.85	243.98	2,882,757
2022-02-23	279.53	284.89	279.53	281.67	248.23	2,469,489
2022-02-22	279.00	280.60	275.78	277.39	244.45	2,438,889
2022-02-21	280.07	283.82	278.46	282.74	249.17	1,097,145
2022-02-18	284.89	284.89	281.67	281.67	248.23	1,467,261
2022-02-17	288.10	291.85	284.35	286.49	252.48	3,508,635

← NewerPage 19 of 21 · 1,217 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.