Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	288.10	290.78	285.96	288.10	253.89	2,825,744
2022-02-14	289.71	289.71	281.67	285.42	251.53	2,694,763
2022-02-11	285.96	291.85	281.67	291.85	257.20	3,983,107
2022-02-10	284.35	288.10	281.14	288.10	253.89	3,719,557
2022-02-09	281.67	282.74	278.46	282.21	248.70	2,950,331
2022-02-08	272.57	282.74	270.43	279.00	245.87	5,115,720
2022-02-07	265.07	270.43	264.00	269.89	237.85	4,408,791
2022-01-26	262.40	270.96	262.40	269.36	237.37	2,338,856
2022-01-25	260.79	264.54	257.58	261.32	230.30	3,710,661
2022-01-24	265.61	268.82	260.79	265.61	234.07	3,807,557
2022-01-21	275.25	275.25	268.29	270.43	238.32	2,544,043
2022-01-20	275.78	276.85	274.18	275.78	243.04	1,173,563
2022-01-19	274.71	276.85	269.89	275.78	243.04	2,447,521
2022-01-18	273.11	277.39	269.89	274.71	242.09	3,445,908
2022-01-17	268.82	274.71	267.75	269.89	237.85	3,184,618
2022-01-14	283.82	286.49	267.75	270.96	238.79	8,492,055
2022-01-13	284.89	292.92	283.82	290.24	255.78	3,750,376
2022-01-12	283.82	288.10	283.82	287.56	253.42	2,556,044
2022-01-11	280.60	285.42	279.00	285.42	251.53	1,668,485
2022-01-10	279.53	282.21	279.00	280.07	246.81	1,357,116
2022-01-07	284.35	286.49	278.46	283.82	250.12	1,709,605
2022-01-06	287.03	290.24	282.21	285.96	252.00	1,900,287
2022-01-05	279.00	288.63	277.92	287.56	253.42	2,434,271
2022-01-04	287.56	288.10	279.53	282.74	249.17	1,569,679
2022-01-03	285.42	291.31	284.89	287.03	252.95	2,420,231
2021-12-30	287.03	289.17	281.67	282.21	248.70	1,512,382
2021-12-29	282.74	285.96	281.14	284.89	251.06	1,528,653
2021-12-28	275.25	283.28	274.71	282.74	249.17	2,679,133
2021-12-27	273.11	275.25	271.50	273.64	241.15	853,178
2021-12-24	270.96	274.18	270.96	273.11	240.68	961,956
2021-12-23	267.75	270.43	267.75	270.43	238.32	937,232
2021-12-22	268.29	269.89	266.68	268.82	236.90	758,747
2021-12-21	266.68	269.89	265.61	268.29	236.43	1,805,095
2021-12-20	268.82	273.11	265.61	267.21	235.49	3,922,997
2021-12-17	267.75	272.57	267.75	272.57	240.21	2,562,993
2021-12-16	266.68	272.57	266.14	269.36	237.37	2,045,239
2021-12-15	268.29	271.50	265.07	268.29	236.43	1,730,799
2021-12-14	271.50	273.11	265.61	267.75	235.96	2,723,458
2021-12-13	278.46	279.00	273.64	273.64	241.15	2,271,582
2021-12-10	277.39	278.46	274.18	274.71	242.09	2,034,924
2021-12-09	277.92	279.00	273.64	277.92	244.93	2,417,426
2021-12-08	282.74	283.28	277.92	282.21	248.70	2,216,906
2021-12-07	273.64	278.46	269.36	278.46	245.40	3,397,095
2021-12-06	272.03	276.32	270.43	274.71	242.09	2,025,152
2021-12-03	274.18	276.32	273.11	273.64	241.15	1,870,711
2021-12-02	268.82	273.11	266.14	271.50	239.26	2,657,377
2021-12-01	264.54	269.36	261.32	268.82	236.90	3,283,944
2021-11-30	259.18	267.21	259.18	264.54	233.13	7,192,146
2021-11-29	258.65	261.32	256.50	259.18	228.41	1,946,655
2021-11-26	262.40	264.00	260.25	260.25	229.35	2,314,154
2021-11-25	266.14	266.68	263.47	264.54	233.13	1,781,066
2021-11-24	261.32	266.14	261.32	264.00	232.66	1,676,445
2021-11-23	262.40	265.07	258.65	263.47	232.18	1,964,671
2021-11-22	267.75	268.29	261.86	263.47	232.18	2,969,024
2021-11-19	273.11	273.64	267.75	268.82	236.90	1,803,198
2021-11-18	270.96	274.71	269.36	271.50	239.26	2,581,475
2021-11-17	267.75	269.89	266.68	268.82	236.90	2,096,005
2021-11-16	268.29	270.96	267.75	269.89	237.85	1,954,013
2021-11-15	270.96	270.96	264.54	266.14	234.54	3,659,686
2021-11-12	276.32	276.85	268.82	269.89	237.85	2,140,385

← NewerPage 20 of 21 · 1,221 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.