Chailease Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 107.00 | 107.50 | 106.00 | 106.50 | 106.50 | 4,738,298 |
| 2026-10-16 | 109.00 | 110.50 | 107.50 | 108.00 | 108.00 | 7,432,983 |
| 2026-10-15 | 108.00 | 110.50 | 107.00 | 108.50 | 108.50 | 15,963,891 |
| 2026-10-14 | 107.00 | 108.50 | 106.50 | 108.50 | 108.50 | 7,776,079 |
| 2026-10-13 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 5,937,163 |
| 2026-10-12 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | 5,326,362 |
| 2026-10-08 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | 3,121,460 |
| 2026-10-07 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 3,879,148 |
| 2026-10-06 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | 6,203,307 |
| 2026-10-05 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 3,948,855 |
| 2026-10-02 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | 5,825,914 |
| 2026-10-01 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 7,758,556 |
| 2026-09-30 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | 7,713,915 |
| 2026-09-29 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | 4,880,255 |
| 2026-09-24 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 4,549,359 |
| 2026-09-23 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | 10,271,265 |
| 2026-09-22 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | 14,450,505 |
| 2026-09-21 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | 8,367,746 |
| 2026-09-18 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 7,935,695 |
| 2026-09-17 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | 3,343,454 |
| 2026-09-16 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 4,644,481 |
| 2026-09-15 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | 4,716,500 |
| 2026-09-14 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 5,866,604 |
| 2026-09-11 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | 3,550,660 |
| 2026-09-10 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 3,546,373 |
| 2026-09-09 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 7,716,801 |
| 2026-09-08 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 9,260,831 |
| 2026-09-07 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 4,765,710 |
| 2026-09-04 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | 4,431,321 |
| 2026-09-03 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | 7,083,173 |
| 2026-09-02 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | 4,928,061 |
| 2026-09-01 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | 13,640,366 |
| 2026-08-31 | 113.00 | 117.00 | 111.50 | 117.00 | 117.00 | 14,403,533 |
| 2026-08-28 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | 5,431,610 |
| 2026-08-27 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | 4,407,383 |
| 2026-08-26 | 115.00 | 117.50 | 113.50 | 117.00 | 117.00 | 6,736,503 |
| 2026-08-25 | 115.00 | 115.00 | 112.50 | 115.00 | 115.00 | 5,383,426 |
| 2026-08-24 | 115.00 | 117.00 | 114.00 | 115.50 | 115.50 | 5,048,931 |
| 2026-08-21 | 111.50 | 115.50 | 111.50 | 115.50 | 115.50 | 9,309,236 |
| 2026-08-20 | 110.00 | 112.00 | 109.50 | 111.50 | 111.50 | 4,661,405 |
| 2026-08-19 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 2,863,762 |
| 2026-08-18 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 3,299,023 |
| 2026-08-17 | 111.50 | 112.00 | 108.50 | 108.50 | 108.50 | 7,690,677 |
| 2026-08-14 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | 6,793,986 |
| 2026-08-13 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 3,874,367 |
| 2026-08-12 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | 4,274,168 |
| 2026-08-11 | 110.00 | 116.00 | 110.00 | 115.50 | 115.50 | 12,125,434 |
| 2026-08-10 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | 5,591,967 |
| 2026-08-07 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 2,427,888 |
| 2026-08-06 | 111.00 | 111.50 | 109.00 | 109.00 | 109.00 | 7,244,275 |
| 2026-08-05 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | 5,332,169 |
| 2026-08-04 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | 4,970,703 |
| 2026-08-03 | 111.00 | 113.50 | 110.50 | 113.00 | 113.00 | 5,946,911 |
| 2026-07-31 | 113.50 | 114.00 | 111.50 | 111.50 | 111.50 | 7,077,755 |
| 2026-07-30 | 112.50 | 112.50 | 109.50 | 110.50 | 110.50 | 10,964,759 |
| 2026-07-29 | 112.00 | 114.50 | 110.50 | 112.50 | 112.50 | 14,672,433 |
| 2026-07-28 | 117.65 | 119.12 | 116.67 | 117.65 | 111.85 | 15,232,239 |
| 2026-07-27 | 117.65 | 117.65 | 116.67 | 117.65 | 111.85 | 5,723,069 |
| 2026-07-24 | 116.67 | 118.14 | 116.67 | 117.65 | 111.85 | 5,052,896 |
| 2026-07-23 | 120.59 | 120.59 | 115.69 | 118.14 | 112.31 | 13,730,727 |
Page 1 of 21 · 1,219 trading daysOlder →
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.