Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	98.400	98.400	98.400	98.400	94.679	75,000
2023-02-07	98.300	98.400	98.300	98.300	94.583	56,000
2023-02-06	98.300	98.500	98.300	98.300	94.583	73,003
2023-02-03	98.200	98.300	98.200	98.300	94.583	17,000
2023-02-02	98.300	98.400	98.200	98.300	94.583	20,000
2023-02-01	98.100	98.100	98.000	98.100	94.391	75,451
2023-01-31	98.000	98.300	97.900	97.900	94.198	54,637
2023-01-30	97.900	98.000	97.900	98.000	94.295	57,017
2023-01-17	97.800	97.900	97.800	97.900	94.198	18,000
2023-01-16	97.800	97.800	97.700	97.800	94.102	23,055
2023-01-13	97.700	98.000	97.500	97.700	94.006	93,000
2023-01-12	97.900	97.900	97.700	97.700	94.006	154,035
2023-01-11	97.800	97.900	97.700	97.900	94.198	126,000
2023-01-10	97.800	97.800	97.700	97.800	94.102	63,000
2023-01-09	97.700	97.800	97.700	97.800	94.102	57,000
2023-01-06	97.700	97.800	97.600	97.700	94.006	70,095
2023-01-05	97.600	97.700	97.600	97.700	94.006	99,546
2023-01-04	97.700	97.700	97.400	97.500	93.813	147,000
2023-01-03	97.800	97.800	97.600	97.600	93.910	51,050
2022-12-30	97.800	97.900	97.700	97.900	94.198	78,000
2022-12-29	97.400	98.000	97.400	98.000	94.295	39,013
2022-12-28	97.500	97.800	97.400	97.800	94.102	51,000
2022-12-27	97.200	97.600	97.200	97.600	93.910	26,000
2022-12-26	97.100	97.200	97.100	97.200	93.525	2,193
2022-12-23	97.100	97.100	97.100	97.100	93.429	12,000
2022-12-22	97.400	97.400	97.000	97.000	93.332	161,611
2022-12-21	97.000	97.300	97.000	97.300	93.621	33,230
2022-12-20	97.300	97.400	97.000	97.000	93.332	96,090
2022-12-19	97.300	97.500	97.300	97.300	93.621	43,010
2022-12-16	97.200	97.200	97.000	97.200	93.525	125,000
2022-12-15	97.200	97.500	97.200	97.400	93.717	42,000
2022-12-14	97.200	97.200	97.100	97.200	93.525	54,119
2022-12-13	97.100	97.200	97.100	97.100	93.429	122,000
2022-12-12	97.100	97.100	97.100	97.100	93.429	70,000
2022-12-09	97.000	97.200	97.000	97.200	93.525	40,000
2022-12-08	96.900	97.000	96.900	97.000	93.332	25,000
2022-12-07	97.000	97.000	96.800	96.800	93.140	75,000
2022-12-06	97.100	97.100	96.800	96.800	93.140	129,000
2022-12-05	97.000	97.200	97.000	97.100	93.429	81,000
2022-12-02	96.700	96.900	96.700	96.900	93.236	56,180
2022-12-01	96.600	96.600	96.600	96.600	92.948	88,005
2022-11-30	96.600	96.600	96.500	96.600	92.948	196,119
2022-11-29	96.400	96.600	96.400	96.500	92.851	42,148
2022-11-28	96.400	96.500	96.300	96.500	92.851	68,013
2022-11-25	96.200	96.300	96.200	96.300	92.659	32,000
2022-11-24	96.200	96.200	96.100	96.200	92.563	39,371
2022-11-23	96.200	96.200	96.000	96.100	92.466	44,138
2022-11-22	95.900	95.900	95.800	95.900	92.274	83,000
2022-11-21	95.500	96.500	95.500	96.000	92.370	23,000
2022-11-18	95.000	95.300	95.000	95.300	91.697	35,138
2022-11-17	94.900	95.000	94.700	95.000	91.408	30,000
2022-11-16	94.700	95.100	94.600	94.800	91.216	133,160
2022-11-15	94.800	94.800	94.600	94.700	91.119	66,000
2022-11-14	94.700	94.800	94.600	94.700	91.119	113,086
2022-11-11	94.900	94.900	94.600	94.700	91.119	36,027
2022-11-10	94.700	94.700	94.400	94.400	90.831	62,009
2022-11-09	94.700	94.800	94.700	94.700	91.119	16,000
2022-11-08	94.800	94.800	94.700	94.700	91.119	45,000
2022-11-07	94.700	94.800	94.600	94.700	91.119	34,000
2022-11-04	94.600	94.600	94.500	94.600	91.023	20,000

← NewerPage 16 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.