Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 152.50 | 152.50 | 150.00 | 151.50 | 151.50 | 6,415,594 |
| 2024-10-29 | 153.00 | 153.50 | 150.00 | 151.00 | 151.00 | 5,875,248 |
| 2024-10-28 | 153.50 | 154.00 | 152.50 | 153.50 | 153.50 | 3,170,130 |
| 2024-10-25 | 154.50 | 155.50 | 153.00 | 153.50 | 153.50 | 4,421,547 |
| 2024-10-24 | 154.00 | 155.50 | 153.50 | 154.50 | 154.50 | 4,879,450 |
| 2024-10-23 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | 5,962,077 |
| 2024-10-22 | 156.50 | 157.50 | 155.00 | 156.50 | 156.50 | 6,494,486 |
| 2024-10-21 | 158.00 | 158.00 | 155.00 | 156.00 | 156.00 | 10,718,668 |
| 2024-10-18 | 157.00 | 158.00 | 155.50 | 156.50 | 156.50 | 4,953,478 |
| 2024-10-17 | 156.00 | 157.00 | 155.00 | 155.00 | 155.00 | 2,797,231 |
| 2024-10-16 | 154.00 | 156.00 | 153.00 | 155.00 | 155.00 | 12,687,582 |
| 2024-10-15 | 155.00 | 156.50 | 153.00 | 154.50 | 154.50 | 11,377,733 |
| 2024-10-14 | 152.50 | 157.00 | 152.00 | 156.50 | 156.50 | 7,665,389 |
| 2024-10-11 | 156.00 | 156.50 | 152.00 | 152.00 | 152.00 | 13,637,457 |
| 2024-10-09 | 163.00 | 163.00 | 156.00 | 157.50 | 157.50 | 14,862,913 |
| 2024-10-08 | 164.50 | 167.00 | 161.00 | 163.00 | 163.00 | 19,674,923 |
| 2024-10-07 | 163.00 | 165.50 | 161.00 | 165.00 | 165.00 | 18,539,051 |
| 2024-10-04 | 160.50 | 164.00 | 159.50 | 161.50 | 161.50 | 17,798,801 |
| 2024-10-01 | 163.50 | 163.50 | 158.50 | 158.50 | 158.50 | 15,369,855 |
| 2024-09-30 | 164.50 | 167.00 | 162.50 | 163.50 | 163.50 | 25,552,473 |
| 2024-09-27 | 158.00 | 166.00 | 158.00 | 163.50 | 163.50 | 50,937,557 |
| 2024-09-26 | 154.00 | 155.00 | 151.00 | 152.00 | 152.00 | 13,173,876 |
| 2024-09-25 | 148.00 | 158.50 | 147.50 | 155.50 | 155.50 | 21,757,616 |
| 2024-09-24 | 144.50 | 146.00 | 143.50 | 146.00 | 146.00 | 6,326,980 |
| 2024-09-23 | 146.50 | 146.50 | 144.00 | 145.00 | 145.00 | 6,685,284 |
| 2024-09-20 | 146.00 | 146.50 | 143.50 | 146.00 | 146.00 | 11,813,429 |
| 2024-09-19 | 142.50 | 145.50 | 142.00 | 145.00 | 145.00 | 8,530,118 |
| 2024-09-18 | 142.00 | 143.50 | 141.00 | 142.50 | 142.50 | 12,571,676 |
| 2024-09-16 | 142.00 | 143.50 | 141.50 | 142.00 | 142.00 | 4,610,809 |
| 2024-09-13 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 5,637,273 |
| 2024-09-12 | 139.00 | 139.50 | 136.50 | 139.00 | 139.00 | 5,167,810 |
| 2024-09-11 | 136.50 | 139.00 | 136.00 | 137.50 | 137.50 | 7,515,341 |
| 2024-09-10 | 141.50 | 142.00 | 136.00 | 136.50 | 136.50 | 13,914,033 |
| 2024-09-09 | 140.50 | 142.00 | 140.00 | 142.00 | 142.00 | 3,830,856 |
| 2024-09-06 | 141.50 | 143.50 | 140.00 | 143.50 | 143.50 | 3,378,687 |
| 2024-09-05 | 143.00 | 143.50 | 141.00 | 141.50 | 141.50 | 4,484,447 |
| 2024-09-04 | 142.50 | 144.00 | 141.50 | 143.00 | 143.00 | 6,386,084 |
| 2024-09-03 | 145.50 | 147.00 | 144.00 | 147.00 | 147.00 | 4,899,885 |
| 2024-09-02 | 145.50 | 146.00 | 144.00 | 145.50 | 145.50 | 4,256,264 |
| 2024-08-30 | 144.50 | 146.00 | 144.00 | 145.50 | 145.50 | 7,161,915 |
| 2024-08-29 | 143.00 | 144.50 | 142.50 | 144.00 | 144.00 | 5,377,445 |
| 2024-08-28 | 147.50 | 149.00 | 144.00 | 144.50 | 144.50 | 7,572,021 |
| 2024-08-27 | 147.50 | 148.00 | 146.00 | 147.50 | 147.50 | 5,687,936 |
| 2024-08-26 | 145.00 | 151.00 | 144.50 | 148.50 | 148.50 | 12,378,559 |
| 2024-08-23 | 144.00 | 144.50 | 142.00 | 143.50 | 143.50 | 6,783,824 |
| 2024-08-22 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | 6,898,319 |
| 2024-08-21 | 148.00 | 148.00 | 146.50 | 148.00 | 148.00 | 5,643,342 |
| 2024-08-20 | 149.50 | 150.00 | 147.50 | 148.00 | 148.00 | 3,071,393 |
| 2024-08-19 | 148.50 | 149.50 | 147.50 | 149.00 | 149.00 | 2,604,295 |
| 2024-08-16 | 148.00 | 150.00 | 147.00 | 148.50 | 148.50 | 5,894,381 |
| 2024-08-15 | 149.50 | 149.50 | 146.00 | 146.00 | 146.00 | 3,741,872 |
| 2024-08-14 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | 5,337,717 |
| 2024-08-13 | 148.00 | 149.00 | 146.50 | 147.50 | 147.50 | 2,335,393 |
| 2024-08-12 | 144.00 | 147.50 | 143.50 | 147.50 | 147.50 | 5,481,001 |
| 2024-08-09 | 141.50 | 144.00 | 141.00 | 143.00 | 143.00 | 8,962,018 |
| 2024-08-08 | 140.00 | 142.50 | 139.00 | 140.00 | 140.00 | 5,700,691 |
| 2024-08-07 | 137.50 | 143.00 | 137.50 | 143.00 | 143.00 | 5,533,258 |
| 2024-08-06 | 141.00 | 141.00 | 134.50 | 137.50 | 137.50 | 9,135,289 |
| 2024-08-05 | 145.00 | 145.00 | 136.50 | 138.00 | 138.00 | 14,351,956 |
| 2024-08-02 | 151.00 | 151.00 | 148.00 | 148.50 | 148.50 | 8,688,562 |
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.