Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	94.800	94.800	94.600	94.600	91.023	30,000
2022-11-02	94.200	94.600	94.200	94.600	91.023	14,010
2022-11-01	93.900	94.400	93.900	94.400	90.831	77,000
2022-10-31	93.900	93.900	93.500	93.900	90.350	137,000
2022-10-28	93.400	93.600	93.400	93.600	90.061	49,458
2022-10-27	93.600	93.600	93.300	93.300	89.772	193,000
2022-10-26	93.800	93.800	93.100	93.400	89.869	326,000
2022-10-25	95.200	95.200	93.800	93.800	90.253	237,110
2022-10-24	95.400	95.600	95.300	95.300	91.697	170,000
2022-10-21	95.200	95.500	95.200	95.400	91.793	67,000
2022-10-20	96.000	96.000	95.600	95.700	92.082	91,000
2022-10-19	96.300	96.300	96.000	96.000	92.370	84,620
2022-10-18	96.500	96.500	96.100	96.300	92.659	95,000
2022-10-17	97.000	97.000	96.300	96.500	92.851	99,187
2022-10-14	97.100	97.100	96.900	97.000	93.332	40,047
2022-10-13	97.600	97.600	96.700	97.000	93.332	106,000
2022-10-12	97.600	97.600	97.200	97.400	93.717	128,000
2022-10-11	98.200	98.200	97.400	97.500	93.813	199,000
2022-10-07	98.400	98.400	98.200	98.300	94.583	48,000
2022-10-06	98.400	98.500	98.400	98.500	94.776	83,000
2022-10-05	98.500	98.500	98.400	98.400	94.679	80,000
2022-10-04	98.500	98.600	98.400	98.400	94.679	156,119
2022-10-03	98.700	98.700	98.500	98.500	94.776	72,000
2022-09-30	98.800	98.800	98.600	98.600	94.872	65,000
2022-09-29	98.700	99.000	98.700	98.800	95.064	75,062
2022-09-28	99.100	99.100	98.700	98.700	94.968	233,180
2022-09-27	99.100	99.100	99.000	99.100	95.353	109,352
2022-09-26	99.200	99.200	99.100	99.100	95.353	98,000
2022-09-23	99.200	99.300	99.200	99.200	95.449	14,000
2022-09-22	99.200	99.300	99.100	99.300	95.545	130,422
2022-09-21	99.400	99.400	99.200	99.300	95.545	100,000
2022-09-20	99.400	99.500	99.300	99.400	95.642	38,094
2022-09-19	99.300	99.300	99.300	99.300	95.545	15,000
2022-09-16	99.400	99.500	99.300	99.300	95.545	160,000
2022-09-15	99.500	99.500	99.200	99.400	95.642	125,000
2022-09-14	99.400	99.500	99.400	99.400	95.642	22,000
2022-09-13	99.500	99.500	99.400	99.400	95.642	23,000
2022-09-12	99.400	99.500	99.400	99.500	95.738	63,284
2022-09-08	99.400	99.500	99.400	99.400	95.642	40,000
2022-09-07	99.400	99.500	99.300	99.400	95.642	232,007
2022-09-06	99.400	99.500	99.300	99.500	95.738	93,003
2022-09-05	99.400	99.500	99.400	99.400	95.642	52,028
2022-09-02	99.500	99.500	99.400	99.400	95.642	26,000
2022-09-01	99.500	99.500	99.400	99.400	95.642	41,000
2022-08-31	99.600	99.600	99.400	99.500	95.738	93,000
2022-08-30	99.500	99.500	99.500	99.500	95.738	8,000
2022-08-29	99.500	99.600	99.500	99.500	95.738	63,000
2022-08-26	99.500	99.500	99.500	99.500	95.738	39,000
2022-08-25	99.400	99.500	99.400	99.500	95.738	5,000
2022-08-24	99.500	99.500	99.400	99.400	95.642	7,380
2022-08-23	99.500	99.500	99.400	99.400	95.642	202,179
2022-08-22	99.400	99.400	99.400	99.400	95.642	11,000
2022-08-19	99.400	99.500	99.400	99.400	95.642	20,090
2022-08-18	99.400	99.500	99.400	99.500	95.738	15,093
2022-08-17	99.400	99.400	99.400	99.400	95.642	34,027
2022-08-16	99.400	99.500	99.400	99.400	95.642	36,208
2022-08-15	99.500	99.500	99.400	99.400	95.642	65,144
2022-08-12	99.400	99.500	99.300	99.400	95.642	29,633
2022-08-11	99.400	99.400	99.400	99.400	95.642	27,180
2022-08-10	99.400	99.500	99.300	99.300	95.545	88,000

← NewerPage 17 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.