Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 125.98 | 126.47 | 124.02 | 124.02 | 117.92 | 7,886,955 |
| 2025-07-28 | 127.45 | 127.45 | 125.49 | 125.98 | 119.78 | 3,570,676 |
| 2025-07-25 | 127.45 | 127.94 | 126.47 | 126.96 | 120.72 | 3,241,027 |
| 2025-07-24 | 127.94 | 128.43 | 126.96 | 127.94 | 121.65 | 2,485,160 |
| 2025-07-23 | 128.50 | 130.50 | 128.50 | 130.50 | 130.50 | 5,088,552 |
| 2025-07-22 | 129.50 | 130.00 | 127.50 | 128.50 | 128.50 | 5,899,611 |
| 2025-07-21 | 129.50 | 130.00 | 129.00 | 129.50 | 129.50 | 4,516,835 |
| 2025-07-18 | 131.00 | 131.00 | 128.50 | 129.50 | 129.50 | 6,911,682 |
| 2025-07-17 | 130.00 | 131.00 | 129.50 | 130.50 | 130.50 | 5,936,398 |
| 2025-07-16 | 129.00 | 131.00 | 128.50 | 130.00 | 130.00 | 6,752,532 |
| 2025-07-15 | 128.00 | 130.00 | 127.50 | 130.00 | 130.00 | 4,572,708 |
| 2025-07-14 | 127.50 | 128.00 | 126.00 | 128.00 | 128.00 | 4,622,388 |
| 2025-07-11 | 128.00 | 128.50 | 126.00 | 127.00 | 127.00 | 8,943,090 |
| 2025-07-10 | 128.50 | 129.50 | 128.00 | 129.50 | 129.50 | 3,864,382 |
| 2025-07-09 | 128.00 | 129.00 | 127.50 | 128.50 | 128.50 | 3,988,983 |
| 2025-07-08 | 129.00 | 129.00 | 127.00 | 128.50 | 128.50 | 3,131,024 |
| 2025-07-07 | 130.00 | 130.00 | 127.00 | 128.50 | 128.50 | 4,051,640 |
| 2025-07-04 | 130.50 | 131.00 | 128.50 | 130.00 | 130.00 | 6,957,853 |
| 2025-07-03 | 129.00 | 131.00 | 129.00 | 130.00 | 130.00 | 7,621,115 |
| 2025-07-02 | 126.00 | 129.00 | 126.00 | 129.00 | 129.00 | 7,013,002 |
| 2025-07-01 | 126.00 | 128.50 | 124.50 | 126.50 | 126.50 | 9,585,940 |
| 2025-06-30 | 126.50 | 127.00 | 125.00 | 126.50 | 126.50 | 4,708,324 |
| 2025-06-27 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 4,394,488 |
| 2025-06-26 | 123.00 | 126.00 | 123.00 | 125.00 | 125.00 | 7,275,709 |
| 2025-06-25 | 123.00 | 123.00 | 121.50 | 123.00 | 123.00 | 4,791,581 |
| 2025-06-24 | 121.50 | 123.00 | 120.50 | 123.00 | 123.00 | 6,113,032 |
| 2025-06-23 | 118.50 | 121.00 | 117.00 | 121.00 | 121.00 | 4,902,033 |
| 2025-06-20 | 120.00 | 121.50 | 119.50 | 120.00 | 120.00 | 6,848,802 |
| 2025-06-19 | 121.00 | 122.00 | 119.50 | 119.50 | 119.50 | 4,657,070 |
| 2025-06-18 | 120.50 | 122.00 | 120.50 | 121.00 | 121.00 | 4,454,905 |
| 2025-06-17 | 123.00 | 123.00 | 120.00 | 121.50 | 121.50 | 7,502,065 |
| 2025-06-16 | 122.00 | 122.50 | 120.50 | 122.50 | 122.50 | 5,799,778 |
| 2025-06-13 | 123.00 | 124.00 | 122.00 | 122.00 | 122.00 | 5,351,438 |
| 2025-06-12 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 4,286,069 |
| 2025-06-11 | 121.50 | 122.50 | 120.00 | 122.50 | 122.50 | 6,427,428 |
| 2025-06-10 | 122.00 | 123.00 | 121.50 | 122.50 | 122.50 | 5,430,242 |
| 2025-06-09 | 121.50 | 123.50 | 121.50 | 122.00 | 122.00 | 6,763,935 |
| 2025-06-06 | 121.50 | 123.50 | 120.50 | 121.00 | 121.00 | 4,916,232 |
| 2025-06-05 | 124.00 | 124.00 | 121.00 | 122.00 | 122.00 | 10,143,512 |
| 2025-06-04 | 121.00 | 126.00 | 119.00 | 124.50 | 124.50 | 26,847,436 |
| 2025-06-03 | 121.00 | 122.50 | 119.00 | 120.00 | 120.00 | 26,413,739 |
| 2025-06-02 | 120.50 | 123.50 | 119.00 | 120.50 | 120.50 | 24,620,177 |
| 2025-05-29 | 123.50 | 125.00 | 121.50 | 121.50 | 121.50 | 35,458,843 |
| 2025-05-28 | 123.50 | 124.50 | 121.00 | 122.50 | 122.50 | 23,650,547 |
| 2025-05-27 | 124.00 | 127.00 | 122.50 | 122.50 | 122.50 | 26,546,920 |
| 2025-05-26 | 127.50 | 129.50 | 124.00 | 124.00 | 124.00 | 19,877,188 |
| 2025-05-23 | 129.50 | 133.50 | 128.00 | 128.50 | 128.50 | 18,792,030 |
| 2025-05-22 | 127.50 | 129.50 | 126.50 | 128.00 | 128.00 | 11,514,961 |
| 2025-05-21 | 124.50 | 128.00 | 124.50 | 127.50 | 127.50 | 13,569,214 |
| 2025-05-20 | 125.50 | 127.00 | 124.50 | 124.50 | 124.50 | 5,333,812 |
| 2025-05-19 | 125.00 | 126.50 | 124.00 | 125.50 | 125.50 | 6,426,220 |
| 2025-05-16 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | 9,824,498 |
| 2025-05-15 | 123.50 | 125.00 | 123.00 | 124.00 | 124.00 | 5,092,648 |
| 2025-05-14 | 124.00 | 126.00 | 122.50 | 125.00 | 125.00 | 7,563,315 |
| 2025-05-13 | 123.00 | 124.50 | 122.50 | 122.50 | 122.50 | 4,892,471 |
| 2025-05-12 | 121.50 | 123.50 | 121.00 | 122.00 | 122.00 | 4,625,452 |
| 2025-05-09 | 118.50 | 121.00 | 117.50 | 120.50 | 120.50 | 4,799,349 |
| 2025-05-08 | 117.50 | 119.50 | 117.50 | 118.00 | 118.00 | 3,542,426 |
| 2025-05-07 | 118.50 | 120.00 | 117.50 | 117.50 | 117.50 | 5,343,486 |
| 2025-05-06 | 117.00 | 118.50 | 116.50 | 118.00 | 118.00 | 5,221,225 |
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.