Chailease Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	104.50	106.00	104.00	104.50	104.50	5,801,643
2026-01-19	104.00	106.00	103.50	103.50	103.50	8,404,343
2026-01-16	105.00	105.50	103.50	104.00	104.00	6,184,805
2026-01-15	105.50	106.50	104.00	104.50	104.50	6,123,429
2026-01-14	106.00	106.00	104.50	105.00	105.00	4,006,285
2026-01-13	106.00	108.50	105.00	105.50	105.50	8,645,996
2026-01-12	105.00	105.50	103.50	104.00	104.00	5,809,953
2026-01-09	106.00	107.00	104.00	105.00	105.00	5,946,386
2026-01-08	105.00	107.00	105.00	106.00	106.00	7,123,387
2026-01-07	105.50	106.50	104.50	105.00	105.00	7,216,522
2026-01-06	103.00	106.50	103.00	105.50	105.50	9,080,560
2026-01-05	104.00	105.50	102.50	103.00	103.00	12,928,469
2026-01-02	106.50	107.50	104.00	104.00	104.00	17,708,596
2025-12-31	107.50	108.00	105.50	105.50	105.50	15,813,920
2025-12-30	108.00	108.50	105.50	107.50	107.50	10,485,951
2025-12-29	111.50	111.50	108.00	108.50	108.50	6,749,741
2025-12-26	112.00	112.00	109.50	111.50	111.50	12,303,068
2025-12-24	111.00	112.50	110.50	112.00	112.00	14,063,247
2025-12-23	108.50	111.00	108.50	110.50	110.50	15,680,577
2025-12-22	109.50	109.50	107.00	108.50	108.50	17,048,842
2025-12-19	106.00	110.00	106.00	110.00	110.00	49,314,404
2025-12-18	103.50	107.00	103.50	106.50	106.50	10,725,466
2025-12-17	104.00	107.50	103.50	103.50	103.50	16,710,115
2025-12-16	101.00	104.50	101.00	104.50	104.50	9,710,880
2025-12-15	102.00	102.50	101.00	101.50	101.50	5,498,061
2025-12-12	102.00	103.50	101.50	102.00	102.00	7,767,579
2025-12-11	101.50	103.00	100.50	101.50	101.50	7,188,222
2025-12-10	100.50	101.50	99.500	101.50	101.50	7,291,791
2025-12-09	100.50	101.00	100.00	100.50	100.50	5,132,752
2025-12-08	100.50	102.00	100.00	101.00	101.00	7,261,626
2025-12-05	101.50	101.50	100.50	100.50	100.50	2,298,400
2025-12-04	100.00	101.00	100.00	101.00	101.00	4,974,011
2025-12-03	101.50	102.00	100.50	100.50	100.50	5,711,691
2025-12-02	102.50	103.00	101.50	101.50	101.50	3,712,752
2025-12-01	103.00	103.50	101.00	101.50	101.50	5,952,196
2025-11-28	103.00	103.50	102.00	103.00	103.00	4,378,166
2025-11-27	103.00	104.00	102.00	104.00	104.00	7,625,663
2025-11-26	104.50	104.50	102.50	103.50	103.50	8,354,097
2025-11-25	104.00	105.00	103.50	104.50	104.50	5,889,609
2025-11-24	103.50	106.00	103.00	105.00	105.00	14,429,214
2025-11-21	100.50	103.00	100.00	103.00	103.00	7,731,056
2025-11-20	100.50	101.50	99.700	101.50	101.50	5,607,579
2025-11-19	100.00	102.00	99.300	100.00	100.00	6,958,883
2025-11-18	100.00	100.50	98.500	100.00	100.00	10,537,511
2025-11-17	101.50	101.50	100.00	100.50	100.50	7,275,516
2025-11-14	102.00	102.50	101.00	101.50	101.50	4,969,668
2025-11-13	103.50	103.50	102.50	102.50	102.50	6,131,633
2025-11-12	103.00	104.50	102.50	103.50	103.50	4,193,738
2025-11-11	104.50	105.50	103.50	103.50	103.50	5,341,937
2025-11-10	104.00	104.00	102.50	103.00	103.00	2,713,238
2025-11-07	103.50	105.00	103.00	104.00	104.00	3,825,384
2025-11-06	103.00	105.00	102.50	103.50	103.50	6,132,473
2025-11-05	101.00	102.00	100.00	101.50	101.50	5,529,032
2025-11-04	102.00	103.00	101.50	101.50	101.50	3,354,030
2025-11-03	103.00	103.00	100.50	102.00	102.00	8,484,961
2025-10-31	104.00	104.00	102.50	103.00	103.00	6,266,478
2025-10-30	104.00	105.00	103.00	104.50	104.50	5,212,905
2025-10-29	106.00	107.00	104.00	104.50	104.50	4,306,944
2025-10-28	106.00	107.00	105.50	105.50	105.50	4,573,792
2025-10-27	105.50	107.00	105.00	106.00	106.00	5,995,027

← NewerPage 4 of 21 · 1,220 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.