Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 120.00 | 120.00 | 115.00 | 115.00 | 115.00 | 14,673,705 |
| 2025-02-03 | 114.50 | 120.00 | 114.00 | 120.00 | 120.00 | 15,564,221 |
| 2025-01-22 | 115.50 | 115.50 | 114.00 | 115.50 | 115.50 | 4,010,675 |
| 2025-01-21 | 112.50 | 115.00 | 112.50 | 115.00 | 115.00 | 5,811,758 |
| 2025-01-20 | 113.00 | 113.00 | 111.50 | 112.50 | 112.50 | 4,283,153 |
| 2025-01-17 | 113.50 | 115.50 | 112.00 | 112.50 | 112.50 | 12,744,245 |
| 2025-01-16 | 113.50 | 115.00 | 113.50 | 114.00 | 114.00 | 4,335,786 |
| 2025-01-15 | 112.50 | 115.00 | 111.50 | 112.50 | 112.50 | 5,268,208 |
| 2025-01-14 | 110.50 | 113.50 | 110.50 | 113.00 | 113.00 | 8,255,962 |
| 2025-01-13 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 9,130,582 |
| 2025-01-10 | 112.50 | 114.00 | 111.50 | 112.50 | 112.50 | 5,700,457 |
| 2025-01-09 | 116.50 | 117.50 | 112.50 | 113.00 | 113.00 | 10,551,065 |
| 2025-01-08 | 116.50 | 118.00 | 116.00 | 116.50 | 116.50 | 6,081,270 |
| 2025-01-07 | 117.50 | 120.50 | 115.50 | 116.50 | 116.50 | 8,671,915 |
| 2025-01-06 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | 10,322,950 |
| 2025-01-03 | 120.00 | 120.50 | 114.50 | 117.00 | 117.00 | 14,199,677 |
| 2025-01-02 | 113.50 | 121.50 | 113.50 | 120.50 | 120.50 | 23,147,240 |
| 2024-12-31 | 114.50 | 115.50 | 112.50 | 113.00 | 113.00 | 15,515,191 |
| 2024-12-30 | 113.00 | 116.00 | 112.00 | 115.00 | 115.00 | 16,720,645 |
| 2024-12-27 | 112.50 | 113.00 | 111.50 | 112.50 | 112.50 | 3,246,133 |
| 2024-12-26 | 112.00 | 113.00 | 111.50 | 112.00 | 112.00 | 6,087,028 |
| 2024-12-25 | 113.00 | 113.50 | 111.00 | 111.00 | 111.00 | 5,393,720 |
| 2024-12-24 | 112.50 | 114.50 | 112.00 | 112.00 | 112.00 | 7,248,419 |
| 2024-12-23 | 112.00 | 114.00 | 112.00 | 112.00 | 112.00 | 10,704,557 |
| 2024-12-20 | 111.50 | 113.50 | 111.00 | 111.00 | 111.00 | 13,595,757 |
| 2024-12-19 | 110.50 | 112.00 | 109.50 | 112.00 | 112.00 | 12,805,453 |
| 2024-12-18 | 111.50 | 115.00 | 110.50 | 112.00 | 112.00 | 20,235,170 |
| 2024-12-17 | 112.00 | 114.50 | 111.50 | 111.50 | 111.50 | 22,684,431 |
| 2024-12-16 | 118.50 | 119.00 | 113.50 | 114.00 | 114.00 | 17,173,189 |
| 2024-12-13 | 120.50 | 121.00 | 118.00 | 118.50 | 118.50 | 8,387,807 |
| 2024-12-12 | 122.00 | 122.50 | 120.50 | 120.50 | 120.50 | 5,125,886 |
| 2024-12-11 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 8,498,161 |
| 2024-12-10 | 124.00 | 129.00 | 122.50 | 123.00 | 123.00 | 22,283,038 |
| 2024-12-09 | 123.00 | 124.00 | 120.50 | 121.00 | 121.00 | 7,026,485 |
| 2024-12-06 | 122.50 | 123.50 | 122.00 | 123.00 | 123.00 | 4,767,870 |
| 2024-12-05 | 123.00 | 123.50 | 122.00 | 123.00 | 123.00 | 3,243,061 |
| 2024-12-04 | 123.50 | 124.00 | 121.00 | 122.50 | 122.50 | 6,817,907 |
| 2024-12-03 | 122.00 | 123.50 | 121.50 | 123.00 | 123.00 | 5,337,624 |
| 2024-12-02 | 120.00 | 122.50 | 119.50 | 121.50 | 121.50 | 6,609,848 |
| 2024-11-29 | 119.50 | 120.00 | 117.50 | 118.50 | 118.50 | 13,275,356 |
| 2024-11-28 | 122.50 | 123.50 | 120.00 | 121.00 | 121.00 | 7,866,561 |
| 2024-11-27 | 123.50 | 124.50 | 122.00 | 122.50 | 122.50 | 6,996,023 |
| 2024-11-26 | 122.00 | 125.00 | 121.00 | 123.50 | 123.50 | 5,219,850 |
| 2024-11-25 | 123.00 | 124.00 | 121.50 | 122.00 | 122.00 | 12,356,022 |
| 2024-11-22 | 122.50 | 124.00 | 122.00 | 122.00 | 122.00 | 4,750,169 |
| 2024-11-21 | 121.00 | 123.00 | 120.50 | 122.00 | 122.00 | 6,625,485 |
| 2024-11-20 | 123.00 | 123.50 | 121.50 | 122.00 | 122.00 | 8,784,266 |
| 2024-11-19 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | 12,060,298 |
| 2024-11-18 | 120.50 | 122.50 | 119.50 | 121.00 | 121.00 | 11,997,722 |
| 2024-11-15 | 123.00 | 125.00 | 121.00 | 121.50 | 121.50 | 17,149,698 |
| 2024-11-14 | 128.00 | 128.00 | 123.50 | 123.50 | 123.50 | 19,545,595 |
| 2024-11-13 | 128.50 | 129.50 | 125.00 | 127.00 | 127.00 | 29,405,135 |
| 2024-11-12 | 131.00 | 133.00 | 130.50 | 130.50 | 130.50 | 44,884,168 |
| 2024-11-11 | 147.50 | 147.50 | 142.50 | 145.00 | 145.00 | 10,099,934 |
| 2024-11-08 | 149.00 | 153.00 | 148.50 | 149.00 | 149.00 | 7,130,518 |
| 2024-11-07 | 146.00 | 148.00 | 145.50 | 147.00 | 147.00 | 5,370,351 |
| 2024-11-06 | 149.00 | 149.50 | 146.00 | 146.50 | 146.50 | 5,226,647 |
| 2024-11-05 | 147.00 | 149.50 | 147.00 | 149.00 | 149.00 | 3,336,513 |
| 2024-11-04 | 148.00 | 149.50 | 147.50 | 148.50 | 148.50 | 3,704,090 |
| 2024-11-01 | 147.50 | 148.50 | 144.00 | 148.00 | 148.00 | 15,291,021 |
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.