Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	123.00	124.50	121.00	123.00	123.00	12,370,773
2026-07-21	121.50	123.50	120.00	123.50	123.50	13,479,557
2026-07-20	120.50	122.50	118.00	122.50	122.50	16,496,345
2026-07-17	120.00	121.50	119.00	119.50	119.50	10,446,717
2026-07-16	118.50	121.00	118.50	120.50	120.50	9,187,478
2026-07-15	118.00	119.50	116.50	119.00	119.00	8,396,257
2026-07-14	117.00	118.50	115.50	118.00	118.00	7,880,273
2026-07-13	116.00	117.50	115.50	116.50	116.50	9,406,537
2026-07-10	114.50	114.50	114.50	114.50	114.50	0
2026-07-09	115.50	116.50	114.50	114.50	114.50	5,562,544
2026-07-08	115.00	116.00	114.00	115.50	115.50	4,230,051
2026-07-07	115.50	116.00	114.00	114.00	114.00	5,639,747
2026-07-06	117.00	118.00	115.50	115.50	115.50	5,217,801
2026-07-03	114.50	117.00	114.50	116.50	116.50	5,732,993
2026-07-02	114.00	116.50	113.50	115.50	115.50	7,767,626
2026-07-01	116.50	116.50	114.00	114.50	114.50	8,854,101
2026-06-30	115.50	117.50	115.00	117.50	117.50	11,899,143
2026-06-29	115.00	116.00	114.50	115.00	115.00	6,561,768
2026-06-26	114.50	114.50	113.00	113.50	113.50	9,841,051
2026-06-25	114.50	116.50	114.00	115.50	115.50	6,950,012
2026-06-24	115.00	116.00	113.50	113.50	113.50	7,591,993
2026-06-23	117.50	118.00	115.00	115.00	115.00	5,490,339
2026-06-22	116.00	119.00	116.00	118.00	118.00	12,891,667
2026-06-18	115.00	116.50	114.00	114.00	114.00	15,936,680
2026-06-17	117.00	117.00	114.00	115.00	115.00	6,102,291
2026-06-16	118.50	118.50	114.00	116.50	116.50	13,829,034
2026-06-15	122.50	122.50	117.00	118.50	118.50	10,707,275
2026-06-12	122.00	122.00	119.50	121.50	121.50	10,364,064
2026-06-11	118.00	123.00	117.50	123.00	123.00	20,659,560
2026-06-10	118.50	121.00	116.50	119.50	119.50	18,787,400
2026-06-09	115.50	121.00	114.50	119.50	119.50	17,387,385
2026-06-08	113.50	118.00	112.00	115.50	115.50	18,881,501
2026-06-05	119.00	119.50	116.00	118.00	118.00	21,829,086
2026-06-04	118.00	120.50	117.00	119.00	119.00	24,736,870
2026-06-03	116.00	119.00	114.00	117.50	117.50	25,865,671
2026-06-02	108.50	115.00	108.00	114.50	114.50	24,770,101
2026-06-01	108.50	110.00	107.50	108.50	108.50	10,347,821
2026-05-29	108.00	109.50	107.00	107.50	107.50	15,328,796
2026-05-28	108.50	110.50	107.00	107.00	107.00	13,598,110
2026-05-27	108.00	109.50	107.00	107.00	107.00	10,019,897
2026-05-26	108.50	110.00	107.00	107.00	107.00	10,218,244
2026-05-25	111.50	111.50	109.00	109.00	109.00	9,874,607
2026-05-22	112.00	113.50	111.00	111.00	111.00	10,204,541
2026-05-21	111.50	113.00	110.00	112.00	112.00	8,392,344
2026-05-20	111.50	112.50	111.00	111.00	111.00	9,360,279
2026-05-19	110.00	111.50	109.50	110.00	110.00	6,090,708
2026-05-18	106.50	112.00	106.00	110.00	110.00	15,328,777
2026-05-15	108.50	109.50	106.00	106.00	106.00	8,247,674
2026-05-14	107.50	109.50	107.50	108.00	108.00	5,717,584
2026-05-13	111.00	111.00	107.00	107.50	107.50	8,512,336
2026-05-12	111.50	112.00	109.00	109.50	109.50	10,481,464
2026-05-11	112.00	113.00	111.00	112.00	112.00	5,976,727
2026-05-08	115.50	115.50	110.50	112.50	112.50	11,192,857
2026-05-07	116.00	117.00	114.50	114.50	114.50	5,764,619
2026-05-06	115.50	117.00	115.00	116.00	116.00	4,577,733
2026-05-05	115.50	115.50	114.00	115.00	115.00	4,065,310
2026-05-04	116.50	116.50	113.50	115.00	115.00	6,097,785
2026-04-30	117.50	118.50	115.00	115.50	115.50	4,860,175
2026-04-29	116.50	119.00	116.00	118.50	118.50	6,804,662
2026-04-28	116.00	118.00	115.00	118.00	118.00	4,033,440

← NewerPage 2 of 3 · 126 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.