Chailease Holding Co. Ltd. Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 94.100 | 94.100 | 94.000 | 94.100 | 94.100 | 27,690 |
| 2024-07-31 | 94.100 | 94.100 | 94.000 | 94.100 | 94.100 | 59,000 |
| 2024-07-30 | 94.100 | 94.100 | 94.000 | 94.100 | 94.100 | 117,000 |
| 2024-07-29 | 94.000 | 94.100 | 94.000 | 94.100 | 94.100 | 106,000 |
| 2024-07-26 | 94.000 | 94.000 | 93.800 | 93.900 | 93.900 | 68,350 |
| 2024-07-23 | 94.100 | 94.100 | 94.000 | 94.000 | 94.000 | 109,000 |
| 2024-07-22 | 94.100 | 94.100 | 93.700 | 93.900 | 93.900 | 106,000 |
| 2024-07-19 | 94.200 | 94.300 | 94.000 | 94.100 | 94.100 | 91,018 |
| 2024-07-18 | 94.600 | 94.800 | 94.000 | 94.100 | 94.100 | 217,000 |
| 2024-07-17 | 97.900 | 98.100 | 97.900 | 97.900 | 97.900 | 60,000 |
| 2024-07-16 | 98.100 | 98.100 | 97.800 | 98.100 | 98.100 | 121,095 |
| 2024-07-15 | 98.000 | 98.300 | 98.000 | 98.300 | 98.300 | 56,000 |
| 2024-07-12 | 97.800 | 98.100 | 97.800 | 98.100 | 98.100 | 40,051 |
| 2024-07-11 | 98.100 | 98.100 | 97.800 | 98.000 | 98.000 | 66,000 |
| 2024-07-10 | 97.900 | 97.900 | 97.800 | 97.900 | 97.900 | 42,000 |
| 2024-07-09 | 97.600 | 98.000 | 97.600 | 97.900 | 97.900 | 31,000 |
| 2024-07-08 | 97.700 | 97.700 | 97.600 | 97.600 | 97.600 | 88,159 |
| 2024-07-05 | 97.700 | 97.700 | 97.600 | 97.600 | 97.600 | 105,093 |
| 2024-07-04 | 97.600 | 97.700 | 97.600 | 97.700 | 97.700 | 21,000 |
| 2024-07-03 | 97.600 | 97.600 | 97.600 | 97.600 | 97.600 | 38,186 |
| 2024-07-02 | 97.700 | 97.700 | 97.500 | 97.600 | 97.600 | 54,000 |
| 2024-07-01 | 97.600 | 97.600 | 97.500 | 97.600 | 97.600 | 18,081 |
| 2024-06-28 | 97.600 | 97.700 | 97.600 | 97.600 | 97.600 | 13,047 |
| 2024-06-27 | 97.500 | 97.600 | 97.500 | 97.500 | 97.500 | 33,003 |
| 2024-06-26 | 97.400 | 97.600 | 97.400 | 97.600 | 97.600 | 40,000 |
| 2024-06-25 | 97.300 | 97.300 | 97.200 | 97.300 | 97.300 | 23,000 |
| 2024-06-24 | 97.100 | 97.300 | 97.100 | 97.300 | 97.300 | 39,000 |
| 2024-06-21 | 97.000 | 97.200 | 97.000 | 97.200 | 97.200 | 44,000 |
| 2024-06-20 | 97.000 | 97.000 | 96.900 | 97.000 | 97.000 | 33,093 |
| 2024-06-19 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 27,186 |
| 2024-06-18 | 97.000 | 97.000 | 96.900 | 96.900 | 96.900 | 38,180 |
| 2024-06-17 | 97.000 | 97.200 | 97.000 | 97.200 | 97.200 | 42,000 |
| 2024-06-14 | 97.000 | 97.100 | 96.900 | 97.100 | 97.100 | 46,932 |
| 2024-06-13 | 97.100 | 97.200 | 97.000 | 97.000 | 97.000 | 26,000 |
| 2024-06-12 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 22,041 |
| 2024-06-11 | 97.000 | 97.000 | 96.700 | 97.000 | 97.000 | 64,014 |
| 2024-06-07 | 97.200 | 97.200 | 96.800 | 97.100 | 97.100 | 150,400 |
| 2024-06-06 | 97.000 | 97.200 | 97.000 | 97.200 | 97.200 | 60,000 |
| 2024-06-05 | 97.200 | 97.200 | 97.000 | 97.200 | 97.200 | 138,090 |
| 2024-06-04 | 97.300 | 97.400 | 97.100 | 97.300 | 97.300 | 99,000 |
| 2024-06-03 | 97.400 | 97.500 | 97.300 | 97.300 | 97.300 | 89,055 |
| 2024-05-31 | 97.300 | 97.500 | 97.300 | 97.500 | 97.500 | 26,230 |
| 2024-05-30 | 97.400 | 97.400 | 97.400 | 97.400 | 97.400 | 32,000 |
| 2024-05-29 | 97.700 | 97.700 | 97.400 | 97.600 | 97.600 | 5,020 |
| 2024-05-28 | 97.500 | 97.600 | 97.500 | 97.500 | 97.500 | 20,000 |
| 2024-05-27 | 97.700 | 97.700 | 97.500 | 97.600 | 97.600 | 30,025 |
| 2024-05-24 | 97.400 | 97.600 | 97.400 | 97.600 | 97.600 | 32,000 |
| 2024-05-23 | 97.300 | 97.500 | 97.100 | 97.500 | 97.500 | 32,830 |
| 2024-05-22 | 97.500 | 97.500 | 97.300 | 97.400 | 97.400 | 27,225 |
| 2024-05-21 | 97.400 | 97.400 | 97.300 | 97.300 | 97.300 | 12,000 |
| 2024-05-20 | 97.300 | 97.500 | 97.300 | 97.300 | 97.300 | 14,009 |
| 2024-05-17 | 97.500 | 97.500 | 97.300 | 97.300 | 97.300 | 38,000 |
| 2024-05-16 | 97.200 | 97.400 | 97.200 | 97.400 | 97.400 | 438,079 |
| 2024-05-15 | 97.300 | 97.400 | 97.200 | 97.300 | 97.300 | 51,238 |
| 2024-05-14 | 97.300 | 97.400 | 97.300 | 97.300 | 97.300 | 33,000 |
| 2024-05-13 | 97.200 | 97.400 | 97.200 | 97.400 | 97.400 | 23,549 |
| 2024-05-10 | 97.200 | 97.300 | 97.200 | 97.300 | 97.300 | 13,000 |
| 2024-05-09 | 97.200 | 97.300 | 97.100 | 97.200 | 97.200 | 58,000 |
| 2024-05-08 | 97.500 | 97.500 | 97.100 | 97.200 | 97.200 | 81,211 |
| 2024-05-07 | 97.500 | 97.800 | 97.500 | 97.500 | 97.500 | 10,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-01 | 3.8000 TWD |
| 2022-06-22 | 3.8000 TWD |
| 2021-08-05 | 1.2077 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.