Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	95.400	95.500	94.800	94.800	94.800	143,000
2023-11-02	95.200	95.500	95.200	95.200	95.200	32,387
2023-11-01	95.300	95.300	95.200	95.200	95.200	68,000
2023-10-31	95.600	95.600	95.400	95.400	95.400	47,000
2023-10-30	95.500	95.600	95.500	95.600	95.600	4,041
2023-10-27	95.400	95.600	95.400	95.500	95.500	18,000
2023-10-26	95.400	95.500	95.400	95.400	95.400	41,000
2023-10-25	95.500	95.500	95.400	95.400	95.400	29,034
2023-10-24	95.400	95.400	95.400	95.400	95.400	9,006
2023-10-23	95.500	95.500	95.400	95.400	95.400	42,000
2023-10-20	95.900	95.900	95.500	95.500	95.500	38,021
2023-10-19	95.500	95.900	95.400	95.900	95.900	48,000
2023-10-18	95.600	95.600	95.500	95.600	95.600	49,000
2023-10-17	95.700	95.700	95.600	95.600	95.600	24,466
2023-10-16	95.900	95.900	95.700	95.700	95.700	16,000
2023-10-13	95.800	95.900	95.500	95.900	95.900	56,100
2023-10-12	95.700	95.700	95.700	95.700	95.700	20,300
2023-10-11	95.600	95.800	95.600	95.700	95.700	42,032
2023-10-06	95.900	95.900	95.600	95.600	95.600	74,000
2023-10-05	96.000	96.100	95.900	95.900	95.900	52,020
2023-10-04	96.500	96.500	95.700	96.000	96.000	200,025
2023-10-03	96.600	96.600	96.400	96.500	96.500	74,010
2023-10-02	96.900	97.000	96.400	96.600	96.600	156,000
2023-09-28	96.900	96.900	96.800	96.900	96.900	32,000
2023-09-27	97.000	97.000	96.900	96.900	96.900	29,013
2023-09-26	97.000	97.000	97.000	97.000	97.000	14,003
2023-09-25	97.000	97.100	96.900	97.000	97.000	91,000
2023-09-22	97.000	97.100	96.900	97.000	97.000	102,000
2023-09-21	97.500	97.500	97.000	97.100	97.100	163,100
2023-09-20	97.200	97.200	97.200	97.200	97.200	4,006
2023-09-19	97.500	97.500	97.100	97.200	97.200	72,070
2023-09-18	97.400	97.500	97.400	97.400	97.400	23,000
2023-09-15	97.500	97.500	97.400	97.400	97.400	14,019
2023-09-14	97.300	97.400	97.200	97.400	97.400	26,190
2023-09-13	97.500	97.500	97.000	97.200	97.200	87,110
2023-09-12	97.500	97.500	97.500	97.500	97.500	16,124
2023-09-11	97.300	97.600	97.200	97.500	97.500	28,098
2023-09-08	97.000	97.200	97.000	97.100	97.100	22,000
2023-09-07	97.300	97.300	96.900	96.900	96.900	144,000
2023-09-06	97.500	97.500	97.300	97.300	97.300	123,000
2023-09-05	97.800	97.800	97.600	97.700	97.700	45,000
2023-09-04	97.700	97.900	97.700	97.800	97.800	34,010
2023-09-01	97.400	98.100	97.400	97.800	97.800	208,067
2023-08-31	97.300	97.500	97.200	97.200	97.200	132,000
2023-08-30	96.400	97.400	96.400	97.400	97.400	42,000
2023-08-29	96.200	96.400	96.100	96.400	96.400	49,016
2023-08-28	96.000	96.200	95.900	96.100	96.100	50,000
2023-08-25	95.700	95.900	95.700	95.800	95.800	15,000
2023-08-24	95.800	95.800	95.600	95.700	95.700	90,000
2023-08-23	95.700	95.700	95.400	95.600	95.600	63,000
2023-08-22	95.400	95.400	95.200	95.300	95.300	156,046
2023-08-21	95.300	95.500	95.300	95.400	95.400	77,000
2023-08-18	95.400	95.400	95.200	95.300	95.300	66,000
2023-08-17	95.100	95.700	94.900	95.100	95.100	205,119
2023-08-16	96.600	96.600	95.000	95.000	95.000	439,000
2023-08-15	96.700	96.900	96.600	96.600	96.600	128,000
2023-08-14	97.800	97.800	96.000	96.700	96.700	191,000
2023-08-11	97.900	97.900	97.800	97.900	97.900	51,000
2023-08-10	97.900	97.900	97.900	97.900	97.900	70,060
2023-08-09	98.000	98.100	97.900	97.900	97.900	47,000

← NewerPage 13 of 21 · 1,217 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.