Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	116.00	118.00	115.00	118.00	118.00	4,033,440
2026-04-27	120.50	121.00	116.00	116.00	116.00	7,538,467
2026-04-24	122.00	123.00	120.50	121.50	121.50	11,986,911
2026-04-23	120.00	121.00	118.00	121.00	121.00	10,592,636
2026-04-22	118.00	121.00	117.50	121.00	121.00	12,763,522
2026-04-21	121.00	121.00	117.50	117.50	117.50	9,518,185
2026-04-20	118.50	121.00	116.50	120.00	120.00	13,101,747
2026-04-17	117.00	118.00	116.00	118.00	118.00	6,664,512
2026-04-16	118.00	118.50	115.00	116.50	116.50	9,234,925
2026-04-15	113.50	117.50	113.50	116.50	116.50	11,954,049
2026-04-14	111.00	114.00	110.50	113.00	113.00	12,872,783
2026-04-13	108.00	110.50	108.00	110.00	110.00	7,840,231
2026-04-10	108.50	109.50	107.00	107.00	107.00	4,584,332
2026-04-09	109.00	109.50	108.00	108.50	108.50	4,877,403
2026-04-08	109.00	110.00	108.50	109.50	109.50	3,719,359
2026-04-07	107.50	108.50	106.50	108.50	108.50	7,561,884
2026-04-02	109.50	109.50	106.50	107.50	107.50	4,468,630
2026-04-01	111.00	111.00	108.50	109.00	109.00	5,334,314
2026-03-31	112.00	113.00	109.00	109.50	109.50	9,367,432
2026-03-30	110.50	112.00	110.00	111.00	111.00	9,911,349
2026-03-27	108.50	113.50	108.50	113.00	113.00	15,789,200
2026-03-26	108.50	109.50	107.50	109.00	109.00	8,390,258
2026-03-25	106.00	107.00	105.00	107.00	107.00	4,831,998
2026-03-24	105.50	106.00	103.50	104.50	104.50	4,890,932
2026-03-23	105.00	105.00	103.50	104.50	104.50	3,951,415
2026-03-20	105.50	106.50	105.00	106.50	106.50	5,292,982
2026-03-19	106.50	107.00	105.50	106.00	106.00	3,764,338
2026-03-18	106.50	108.00	106.50	107.50	107.50	6,484,703
2026-03-17	105.50	106.50	105.00	105.50	105.50	2,885,854
2026-03-16	103.00	107.00	103.00	105.50	105.50	12,203,747
2026-03-13	100.50	103.00	100.50	102.00	102.00	7,181,621
2026-03-12	102.50	102.50	101.50	101.50	101.50	5,450,714
2026-03-11	104.50	105.00	103.00	103.50	103.50	4,280,742
2026-03-10	101.50	104.50	101.00	104.00	104.00	8,292,184
2026-03-09	98.100	99.500	97.100	99.500	99.500	10,374,932
2026-03-06	100.00	102.50	99.800	101.00	101.00	5,716,579
2026-03-05	101.00	101.50	100.00	100.00	100.00	6,114,570
2026-03-04	101.00	101.50	99.600	100.00	100.00	10,193,988
2026-03-03	103.00	103.50	101.50	102.50	102.50	5,903,552
2026-03-02	104.00	105.00	102.50	102.50	102.50	7,999,254
2026-02-26	105.50	106.00	104.00	104.00	104.00	8,510,524
2026-02-25	106.00	106.50	103.50	105.50	105.50	10,411,240
2026-02-24	109.50	109.50	106.00	106.50	106.50	5,768,115
2026-02-23	108.00	110.00	107.50	109.00	109.00	9,746,139
2026-02-11	106.00	107.50	106.00	107.00	107.00	7,132,312
2026-02-10	106.00	106.00	105.00	105.50	105.50	4,698,731
2026-02-09	105.50	106.00	105.00	105.50	105.50	2,265,716
2026-02-06	105.50	105.50	103.50	105.00	105.00	4,570,500
2026-02-05	105.00	106.00	104.50	106.00	106.00	3,250,275
2026-02-04	104.00	106.00	104.00	105.00	105.00	5,434,564
2026-02-03	103.00	105.00	103.00	104.50	104.50	4,662,265
2026-02-02	104.50	104.50	102.00	103.00	103.00	6,011,965
2026-01-30	104.50	105.50	104.00	104.00	104.00	9,102,507
2026-01-29	105.00	105.50	104.00	104.00	104.00	5,422,533
2026-01-28	106.50	106.50	104.00	105.00	105.00	8,074,029
2026-01-27	107.00	108.00	106.00	106.00	106.00	4,850,728
2026-01-26	106.00	107.00	105.00	107.00	107.00	4,720,011
2026-01-23	105.00	106.00	105.00	106.00	106.00	3,374,348
2026-01-22	104.50	105.50	104.50	105.00	105.00	4,130,386
2026-01-21	104.00	105.50	103.50	103.50	103.50	5,524,078

← NewerPage 3 of 5 · 244 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.