Chailease Holding Co. Ltd. Pfd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	97.400	97.500	97.400	97.500	97.500	11,000
2024-01-25	97.400	97.400	97.400	97.400	97.400	21,000
2024-01-24	97.400	97.500	97.400	97.400	97.400	11,000
2024-01-23	97.500	97.500	97.500	97.500	97.500	20,000
2024-01-22	97.700	97.700	97.400	97.500	97.500	105,027
2024-01-19	97.700	97.700	97.600	97.600	97.600	20,094
2024-01-18	97.400	97.700	97.400	97.700	97.700	14,050
2024-01-17	97.500	97.500	97.400	97.400	97.400	13,053
2024-01-16	97.400	97.500	97.400	97.400	97.400	55,416
2024-01-15	97.400	97.500	97.300	97.500	97.500	12,655
2024-01-12	97.400	97.500	97.300	97.500	97.500	20,370
2024-01-11	97.300	97.400	97.300	97.400	97.400	21,074
2024-01-10	97.400	97.500	97.200	97.500	97.500	149,325
2024-01-09	97.500	97.500	97.300	97.400	97.400	11,000
2024-01-08	97.300	97.500	97.300	97.400	97.400	18,014
2024-01-05	97.400	97.400	97.200	97.300	97.300	47,090
2024-01-04	97.500	97.500	97.500	97.500	97.500	2,116
2024-01-03	97.400	97.400	97.300	97.400	97.400	13,000
2024-01-02	97.500	97.500	97.300	97.400	97.400	54,000
2023-12-29	97.400	98.000	97.300	97.900	97.900	29,003
2023-12-28	97.500	97.500	97.400	97.400	97.400	20,000
2023-12-27	97.400	97.600	97.400	97.400	97.400	16,000
2023-12-26	97.500	97.500	97.300	97.400	97.400	8,050
2023-12-25	97.200	97.400	97.200	97.300	97.300	35,035
2023-12-22	97.300	97.400	97.300	97.300	97.300	9,255
2023-12-21	97.300	97.300	97.200	97.300	97.300	6,016
2023-12-20	97.200	97.400	97.200	97.300	97.300	23,054
2023-12-19	97.200	97.300	97.200	97.300	97.300	3,046
2023-12-18	97.000	97.600	97.000	97.600	97.600	10,460
2023-12-15	96.900	97.100	96.900	97.100	97.100	17,180
2023-12-14	96.800	97.000	96.700	97.000	97.000	19,000
2023-12-13	96.700	96.800	96.700	96.800	96.800	8,000
2023-12-12	96.800	96.800	96.800	96.800	96.800	4,090
2023-12-11	96.600	96.700	96.600	96.700	96.700	18,000
2023-12-08	96.600	96.700	96.600	96.600	96.600	11,017
2023-12-07	96.500	96.600	96.500	96.600	96.600	6,114
2023-12-06	96.600	96.600	96.500	96.600	96.600	86,094
2023-12-05	96.700	96.700	96.600	96.700	96.700	44,300
2023-12-04	96.900	96.900	96.500	96.700	96.700	74,600
2023-12-01	96.900	97.000	96.900	96.900	96.900	84,000
2023-11-30	96.500	96.800	96.500	96.800	96.800	8,000
2023-11-29	96.300	96.500	96.200	96.500	96.500	18,090
2023-11-28	96.000	96.200	96.000	96.200	96.200	5,031
2023-11-27	96.100	96.100	96.000	96.100	96.100	10,000
2023-11-24	96.000	96.100	96.000	96.100	96.100	5,116
2023-11-23	96.400	96.500	96.000	96.000	96.000	9,056
2023-11-22	96.000	96.000	95.800	95.800	95.800	5,000
2023-11-21	95.800	96.000	95.800	96.000	96.000	28,058
2023-11-20	95.600	95.600	95.600	95.600	95.600	6,086
2023-11-17	95.600	95.700	95.500	95.500	95.500	33,197
2023-11-16	95.600	96.200	95.500	95.600	95.600	34,030
2023-11-15	95.600	95.600	95.500	95.600	95.600	67,024
2023-11-14	95.500	95.600	95.500	95.500	95.500	84,081
2023-11-13	95.500	95.500	95.400	95.500	95.500	17,000
2023-11-10	95.500	95.700	95.500	95.600	95.600	45,903
2023-11-09	95.500	95.700	95.500	95.600	95.600	28,000
2023-11-08	95.500	95.500	95.500	95.500	95.500	2,003
2023-11-07	95.100	95.400	95.100	95.400	95.400	24,044
2023-11-06	95.000	95.000	95.000	95.000	95.000	14,180
2023-11-03	95.400	95.500	94.800	94.800	94.800	143,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.