Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	99.900	99.900	99.700	99.700	95.930	37,150
2023-05-10	99.900	99.900	99.800	99.800	96.027	34,000
2023-05-09	99.900	99.900	99.800	99.900	96.123	63,000
2023-05-08	99.900	99.900	99.900	99.900	96.123	22,000
2023-05-05	99.900	99.900	99.800	99.900	96.123	47,000
2023-05-04	99.900	100.00	99.800	99.900	96.123	553,000
2023-05-03	100.00	100.00	99.900	99.900	96.123	1,077,000
2023-05-02	100.00	100.00	99.900	100.00	96.219	32,420
2023-04-28	100.00	100.00	100.00	100.00	96.219	12,206
2023-04-27	100.00	100.00	99.900	100.00	96.219	54,000
2023-04-26	99.900	100.00	99.900	100.00	96.219	63,000
2023-04-25	99.900	100.00	99.800	99.800	96.027	27,004
2023-04-24	99.800	100.00	99.800	100.00	96.219	261,000
2023-04-21	99.800	99.800	99.700	99.800	96.027	14,042
2023-04-20	99.800	99.800	99.700	99.800	96.027	25,010
2023-04-19	99.700	99.800	99.600	99.800	96.027	158,456
2023-04-18	99.700	99.800	99.600	99.600	95.834	31,000
2023-04-17	99.700	99.800	99.700	99.700	95.930	29,445
2023-04-14	99.700	99.800	99.600	99.800	96.027	28,000
2023-04-13	99.600	99.600	99.600	99.600	95.834	43,000
2023-04-12	99.600	99.600	99.600	99.600	95.834	92,014
2023-04-11	99.700	99.800	99.600	99.600	95.834	76,581
2023-04-10	99.700	99.800	99.700	99.700	95.930	35,000
2023-04-07	99.700	99.700	99.700	99.700	95.930	14,464
2023-04-06	99.700	99.700	99.600	99.700	95.930	60,986
2023-03-31	99.600	99.700	99.600	99.600	95.834	31,050
2023-03-30	99.700	99.700	99.600	99.600	95.834	54,011
2023-03-29	99.700	99.700	99.600	99.700	95.930	28,095
2023-03-28	99.600	99.600	99.600	99.600	95.834	23,000
2023-03-27	99.600	99.600	99.500	99.600	95.834	10,274
2023-03-24	99.500	99.700	99.400	99.600	95.834	86,000
2023-03-23	99.600	99.600	99.500	99.600	95.834	12,096
2023-03-22	99.500	99.700	99.500	99.500	95.738	28,096
2023-03-21	99.600	99.600	99.500	99.500	95.738	26,034
2023-03-20	99.600	99.700	99.600	99.600	95.834	44,000
2023-03-17	99.700	99.800	99.600	99.600	95.834	18,000
2023-03-16	99.900	99.900	99.600	99.600	95.834	133,000
2023-03-15	99.700	99.800	99.700	99.800	96.027	45,180
2023-03-14	99.700	99.700	99.700	99.700	95.930	17,180
2023-03-13	99.600	99.800	99.500	99.800	96.027	48,010
2023-03-10	99.600	99.600	99.500	99.500	95.738	21,000
2023-03-09	99.600	99.600	99.500	99.600	95.834	37,080
2023-03-08	99.700	99.700	99.600	99.600	95.834	59,113
2023-03-07	99.600	99.800	99.600	99.700	95.930	38,000
2023-03-06	99.500	99.800	99.500	99.800	96.027	35,119
2023-03-03	99.500	99.600	99.500	99.500	95.738	79,000
2023-03-02	99.500	99.500	99.500	99.500	95.738	36,000
2023-03-01	99.200	99.600	99.200	99.500	95.738	71,010
2023-02-24	99.600	99.600	99.500	99.600	95.834	100,000
2023-02-23	99.500	99.600	99.400	99.500	95.738	61,220
2023-02-22	99.600	99.600	99.500	99.500	95.738	46,000
2023-02-21	99.600	99.700	99.500	99.600	95.834	57,642
2023-02-20	99.600	99.700	99.500	99.600	95.834	48,111
2023-02-17	99.400	99.500	99.400	99.500	95.738	98,000
2023-02-16	99.400	99.500	99.400	99.400	95.642	42,000
2023-02-15	99.300	99.400	99.300	99.400	95.642	32,251
2023-02-14	99.300	99.300	99.000	99.300	95.545	46,050
2023-02-13	98.700	99.300	98.700	99.300	95.545	96,001
2023-02-10	98.700	98.700	98.700	98.700	94.968	17,010
2023-02-09	98.400	98.700	98.400	98.600	94.872	44,000

← NewerPage 15 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.