Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	97.800	97.900	97.700	97.900	97.900	26,030
2023-08-07	97.500	97.800	97.500	97.700	97.700	65,632
2023-08-04	97.700	97.700	97.400	97.500	97.500	143,029
2023-08-02	97.800	97.800	97.700	97.700	97.700	248,010
2023-08-01	97.500	98.000	97.500	97.600	97.600	192,000
2023-07-31	101.00	101.00	100.50	100.50	96.700	55,396
2023-07-28	101.00	101.00	100.50	100.50	96.700	17,186
2023-07-27	101.00	101.50	101.00	101.50	97.662	28,030
2023-07-26	101.00	101.00	100.50	101.00	97.181	137,184
2023-07-25	100.00	100.50	100.00	100.50	96.700	359,000
2023-07-24	100.50	100.50	100.00	100.00	96.219	186,670
2023-07-21	100.00	100.50	100.00	100.00	96.219	239,271
2023-07-20	100.00	100.00	100.00	100.00	96.219	55,000
2023-07-19	100.00	100.00	100.00	100.00	96.219	27,000
2023-07-18	100.00	100.00	100.00	100.00	96.219	164,000
2023-07-17	99.900	100.00	99.900	100.00	96.219	70,186
2023-07-14	100.00	100.00	100.00	100.00	96.219	76,018
2023-07-13	99.900	100.00	99.800	100.00	96.219	122,000
2023-07-12	99.900	100.00	99.900	100.00	96.219	65,000
2023-07-11	99.800	99.900	99.800	99.900	96.123	70,177
2023-07-10	99.700	99.700	99.600	99.600	95.834	16,000
2023-07-07	99.900	99.900	99.600	99.600	95.834	72,479
2023-07-06	99.800	99.800	99.700	99.700	95.930	59,000
2023-07-05	99.700	99.800	99.700	99.800	96.027	41,010
2023-07-04	99.800	99.800	99.800	99.800	96.027	63,000
2023-07-03	99.600	99.800	99.500	99.800	96.027	113,000
2023-06-30	99.800	99.800	99.500	99.800	96.027	200,885
2023-06-29	99.800	99.900	99.700	99.700	95.930	117,875
2023-06-28	99.700	99.900	99.700	99.900	96.123	52,000
2023-06-27	99.600	99.700	99.600	99.700	95.930	16,000
2023-06-26	99.600	99.700	99.500	99.700	95.930	31,000
2023-06-21	99.700	99.700	99.600	99.700	95.930	14,000
2023-06-20	99.700	99.700	99.600	99.700	95.930	32,542
2023-06-19	99.600	99.600	99.600	99.600	95.834	2,092
2023-06-16	99.500	99.700	99.500	99.600	95.834	49,000
2023-06-15	99.500	99.600	99.500	99.500	95.738	182,011
2023-06-14	99.600	99.600	99.500	99.500	95.738	63,090
2023-06-13	99.600	99.700	99.500	99.600	95.834	62,173
2023-06-12	99.600	99.800	99.600	99.800	96.027	23,090
2023-06-09	99.700	99.700	99.700	99.700	95.930	12,080
2023-06-08	99.600	99.600	99.600	99.600	95.834	26,000
2023-06-07	99.700	99.700	99.600	99.600	95.834	40,000
2023-06-06	99.600	99.700	99.600	99.700	95.930	42,000
2023-06-05	99.700	99.700	99.600	99.700	95.930	51,012
2023-06-02	99.700	99.700	99.600	99.700	95.930	8,100
2023-06-01	99.600	99.700	99.500	99.500	95.738	24,000
2023-05-31	99.500	99.600	99.500	99.500	95.738	29,196
2023-05-30	99.600	99.600	99.500	99.500	95.738	32,096
2023-05-29	99.600	99.600	99.500	99.600	95.834	30,200
2023-05-26	99.700	99.800	99.600	99.600	95.834	71,155
2023-05-25	99.700	99.700	99.700	99.700	95.930	16,005
2023-05-24	99.700	99.800	99.700	99.800	96.027	4,000
2023-05-23	99.700	99.800	99.400	99.800	96.027	87,000
2023-05-22	99.700	99.700	99.700	99.700	95.930	12,000
2023-05-19	99.600	99.800	99.600	99.800	96.027	21,150
2023-05-18	99.700	99.900	99.600	99.900	96.123	57,150
2023-05-17	99.700	99.700	99.600	99.700	95.930	5,000
2023-05-16	99.600	99.700	99.600	99.600	95.834	84,657
2023-05-15	99.600	99.600	99.600	99.600	95.834	33,000
2023-05-12	99.700	99.700	99.600	99.600	95.834	49,000

← NewerPage 14 of 21 · 1,221 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.