Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 118.00 | 118.00 | 115.50 | 116.50 | 116.50 | 5,734,396 |
| 2025-05-02 | 115.00 | 116.50 | 113.50 | 116.50 | 116.50 | 5,893,216 |
| 2025-04-30 | 114.50 | 116.50 | 113.50 | 114.50 | 114.50 | 9,934,136 |
| 2025-04-29 | 114.50 | 115.50 | 113.50 | 114.50 | 114.50 | 3,112,859 |
| 2025-04-28 | 114.50 | 115.00 | 113.50 | 114.50 | 114.50 | 2,029,383 |
| 2025-04-25 | 114.00 | 115.50 | 113.50 | 114.00 | 114.00 | 4,618,887 |
| 2025-04-24 | 113.00 | 113.50 | 111.50 | 111.50 | 111.50 | 2,280,278 |
| 2025-04-23 | 111.50 | 113.50 | 111.00 | 113.00 | 113.00 | 3,459,944 |
| 2025-04-22 | 109.00 | 110.50 | 108.50 | 109.50 | 109.50 | 5,026,504 |
| 2025-04-21 | 112.50 | 113.50 | 110.00 | 111.00 | 111.00 | 5,749,985 |
| 2025-04-18 | 112.00 | 114.00 | 111.00 | 113.00 | 113.00 | 3,096,291 |
| 2025-04-17 | 112.00 | 112.50 | 108.00 | 111.50 | 111.50 | 6,403,275 |
| 2025-04-16 | 114.50 | 115.00 | 112.50 | 113.50 | 113.50 | 7,322,669 |
| 2025-04-15 | 112.50 | 116.00 | 111.50 | 116.00 | 116.00 | 5,785,636 |
| 2025-04-14 | 108.00 | 112.00 | 108.00 | 112.00 | 112.00 | 9,023,658 |
| 2025-04-11 | 102.00 | 108.00 | 99.600 | 108.00 | 108.00 | 10,725,090 |
| 2025-04-10 | 103.50 | 103.50 | 102.00 | 103.50 | 103.50 | 7,755,817 |
| 2025-04-09 | 102.50 | 104.00 | 94.300 | 94.300 | 94.300 | 20,555,147 |
| 2025-04-08 | 100.50 | 105.00 | 100.50 | 104.50 | 104.50 | 17,274,434 |
| 2025-04-07 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1,811,864 |
| 2025-04-02 | 118.50 | 121.50 | 116.50 | 121.00 | 121.00 | 5,457,471 |
| 2025-04-01 | 117.00 | 119.50 | 116.50 | 119.00 | 119.00 | 7,180,976 |
| 2025-03-31 | 121.00 | 121.50 | 116.00 | 116.00 | 116.00 | 12,152,953 |
| 2025-03-28 | 123.00 | 123.50 | 120.50 | 121.50 | 121.50 | 4,832,067 |
| 2025-03-27 | 122.50 | 123.50 | 122.00 | 123.50 | 123.50 | 4,349,309 |
| 2025-03-26 | 122.50 | 124.00 | 122.00 | 124.00 | 124.00 | 3,469,048 |
| 2025-03-25 | 123.50 | 124.00 | 121.00 | 123.00 | 123.00 | 4,675,016 |
| 2025-03-24 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 2,555,155 |
| 2025-03-21 | 121.50 | 123.50 | 121.00 | 123.50 | 123.50 | 6,664,778 |
| 2025-03-20 | 124.00 | 125.00 | 121.50 | 121.50 | 121.50 | 10,967,342 |
| 2025-03-19 | 125.00 | 126.00 | 123.00 | 123.50 | 123.50 | 6,264,530 |
| 2025-03-18 | 123.00 | 125.50 | 122.50 | 124.50 | 124.50 | 6,506,028 |
| 2025-03-17 | 122.50 | 123.00 | 121.00 | 122.50 | 122.50 | 5,544,316 |
| 2025-03-14 | 122.00 | 123.50 | 121.50 | 122.50 | 122.50 | 4,980,388 |
| 2025-03-13 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 3,679,669 |
| 2025-03-12 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | 4,661,362 |
| 2025-03-11 | 120.00 | 122.00 | 118.50 | 121.00 | 121.00 | 11,907,396 |
| 2025-03-10 | 125.50 | 126.00 | 124.00 | 124.00 | 124.00 | 6,794,343 |
| 2025-03-07 | 125.50 | 126.50 | 125.00 | 125.00 | 125.00 | 5,287,680 |
| 2025-03-06 | 127.00 | 128.50 | 125.50 | 125.50 | 125.50 | 7,878,396 |
| 2025-03-05 | 127.50 | 129.00 | 127.00 | 127.00 | 127.00 | 6,880,738 |
| 2025-03-04 | 127.00 | 128.00 | 125.50 | 128.00 | 128.00 | 9,795,337 |
| 2025-03-03 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 10,459,567 |
| 2025-02-27 | 125.00 | 126.50 | 124.00 | 126.00 | 126.00 | 12,577,602 |
| 2025-02-26 | 127.00 | 127.00 | 123.00 | 125.50 | 125.50 | 14,852,316 |
| 2025-02-25 | 127.50 | 128.00 | 126.00 | 127.00 | 127.00 | 6,328,029 |
| 2025-02-24 | 128.00 | 130.00 | 128.00 | 128.50 | 128.50 | 4,627,003 |
| 2025-02-21 | 128.00 | 129.50 | 127.50 | 129.00 | 129.00 | 5,793,207 |
| 2025-02-20 | 126.50 | 128.50 | 126.50 | 127.50 | 127.50 | 3,571,813 |
| 2025-02-19 | 127.00 | 128.00 | 126.00 | 127.50 | 127.50 | 6,036,288 |
| 2025-02-18 | 127.50 | 127.50 | 126.00 | 127.00 | 127.00 | 3,393,787 |
| 2025-02-17 | 127.50 | 128.50 | 126.50 | 127.50 | 127.50 | 6,890,619 |
| 2025-02-14 | 124.50 | 127.50 | 123.50 | 126.50 | 126.50 | 11,525,602 |
| 2025-02-13 | 123.00 | 124.50 | 121.50 | 124.00 | 124.00 | 6,296,761 |
| 2025-02-12 | 122.50 | 125.00 | 120.50 | 122.00 | 122.00 | 8,950,049 |
| 2025-02-11 | 120.00 | 124.00 | 119.50 | 122.50 | 122.50 | 14,600,266 |
| 2025-02-10 | 118.00 | 120.00 | 118.00 | 118.00 | 118.00 | 4,744,119 |
| 2025-02-07 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 3,458,282 |
| 2025-02-06 | 116.50 | 118.50 | 115.50 | 118.50 | 118.50 | 3,441,375 |
| 2025-02-05 | 116.50 | 118.00 | 115.50 | 115.50 | 115.50 | 5,167,844 |
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.