Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 4,102,595 |
| 2025-10-22 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 4,833,431 |
| 2025-10-21 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | 10,235,597 |
| 2025-10-20 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | 4,259,141 |
| 2025-10-17 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | 5,022,819 |
| 2025-10-16 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | 4,569,799 |
| 2025-10-15 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 6,033,808 |
| 2025-10-14 | 106.50 | 110.50 | 105.50 | 106.50 | 106.50 | 6,915,019 |
| 2025-10-13 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | 5,568,513 |
| 2025-10-09 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 6,364,443 |
| 2025-10-08 | 108.00 | 109.50 | 106.50 | 108.50 | 108.50 | 6,576,827 |
| 2025-10-07 | 109.00 | 109.00 | 105.00 | 107.50 | 107.50 | 9,434,136 |
| 2025-10-03 | 106.00 | 110.50 | 105.50 | 108.00 | 108.00 | 9,060,933 |
| 2025-10-02 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | 13,267,933 |
| 2025-10-01 | 110.50 | 112.50 | 109.50 | 109.50 | 109.50 | 9,312,969 |
| 2025-09-30 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | 14,365,388 |
| 2025-09-29 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-09-26 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | 5,081,197 |
| 2025-09-25 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | 3,661,470 |
| 2025-09-24 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | 3,716,579 |
| 2025-09-23 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | 3,814,773 |
| 2025-09-22 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | 3,079,809 |
| 2025-09-19 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 7,654,657 |
| 2025-09-18 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 4,636,615 |
| 2025-09-17 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 5,405,472 |
| 2025-09-16 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | 5,751,201 |
| 2025-09-15 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | 2,522,894 |
| 2025-09-12 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | 5,009,101 |
| 2025-09-11 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | 3,736,099 |
| 2025-09-10 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | 4,472,495 |
| 2025-09-09 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 2,991,923 |
| 2025-09-08 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | 2,455,941 |
| 2025-09-05 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | 2,800,931 |
| 2025-09-04 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | 4,003,926 |
| 2025-09-03 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | 4,305,841 |
| 2025-09-02 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 2,924,991 |
| 2025-09-01 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | 6,593,798 |
| 2025-08-29 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | 6,567,891 |
| 2025-08-28 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | 5,416,864 |
| 2025-08-27 | 118.00 | 119.00 | 115.50 | 116.00 | 116.00 | 6,122,103 |
| 2025-08-26 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 3,868,665 |
| 2025-08-25 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 1,806,930 |
| 2025-08-22 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | 2,142,291 |
| 2025-08-21 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | 2,179,574 |
| 2025-08-20 | 119.00 | 119.50 | 115.00 | 115.00 | 115.00 | 4,302,330 |
| 2025-08-19 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | 2,710,054 |
| 2025-08-18 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 3,429,687 |
| 2025-08-15 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | 3,580,872 |
| 2025-08-14 | 119.00 | 122.50 | 118.00 | 120.50 | 120.50 | 8,592,452 |
| 2025-08-13 | 116.00 | 118.50 | 115.00 | 118.50 | 118.50 | 8,083,359 |
| 2025-08-12 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 3,256,873 |
| 2025-08-11 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | 2,903,206 |
| 2025-08-08 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | 2,754,828 |
| 2025-08-07 | 114.00 | 115.50 | 113.50 | 114.50 | 114.50 | 3,100,934 |
| 2025-08-06 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 3,862,557 |
| 2025-08-05 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | 3,366,284 |
| 2025-08-04 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 3,209,718 |
| 2025-08-01 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | 4,554,497 |
| 2025-07-31 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | 5,850,634 |
| 2025-07-30 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 5,958,833 |
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.