Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	99.400	99.400	99.300	99.300	95.545	111,000
2022-08-08	99.400	99.500	99.400	99.400	95.642	30,365
2022-08-05	99.400	99.400	99.300	99.400	95.642	32,000
2022-08-04	99.500	99.500	99.300	99.400	95.642	189,358
2022-08-03	99.600	99.600	99.300	99.400	95.642	150,765
2022-08-02	99.600	99.600	99.500	99.600	95.834	75,000
2022-08-01	99.600	99.600	99.500	99.600	95.834	42,335
2022-07-29	99.300	99.600	99.300	99.600	95.834	73,105
2022-07-28	99.400	99.400	99.300	99.300	95.545	8,429
2022-07-27	99.200	99.500	99.200	99.300	95.545	81,361
2022-07-26	99.200	99.300	99.200	99.300	95.545	45,000
2022-07-25	99.200	99.200	99.200	99.200	95.449	63,003
2022-07-22	99.200	99.200	99.200	99.200	95.449	62,000
2022-07-21	99.200	99.200	99.100	99.200	95.449	91,000
2022-07-20	99.200	99.200	99.200	99.200	95.449	68,027
2022-07-19	99.300	99.300	99.100	99.200	95.449	283,000
2022-07-18	99.400	99.400	99.200	99.300	95.545	324,000
2022-07-15	99.400	99.400	99.300	99.400	95.642	35,000
2022-07-14	99.400	99.400	99.300	99.400	95.642	36,000
2022-07-13	99.400	99.400	99.300	99.400	95.642	94,332
2022-07-12	99.500	99.500	99.300	99.300	95.545	44,998
2022-07-11	99.500	99.500	99.400	99.400	95.642	24,101
2022-07-08	99.400	99.400	99.400	99.400	95.642	152,121
2022-07-07	99.300	99.300	99.300	99.300	95.545	169,100
2022-07-06	99.300	99.400	99.300	99.300	95.545	77,000
2022-07-05	99.400	99.400	99.300	99.400	95.642	113,000
2022-07-04	99.100	99.400	99.100	99.400	95.642	88,000
2022-07-01	99.300	99.400	99.100	99.100	95.353	266,001
2022-06-30	99.500	99.500	99.300	99.300	95.545	251,000
2022-06-29	99.500	99.500	99.400	99.500	95.738	65,010
2022-06-28	99.500	99.500	99.500	99.500	95.738	126,000
2022-06-27	99.500	99.500	99.400	99.500	95.738	148,090
2022-06-24	99.500	99.500	99.400	99.500	95.738	103,000
2022-06-23	99.500	99.600	99.400	99.500	95.738	387,000
2022-06-22	98.700	100.00	98.700	99.500	95.738	360,000
2022-06-21	102.00	102.00	101.50	102.00	94.487	632,059
2022-06-20	102.00	102.00	101.50	102.00	94.487	113,000
2022-06-17	102.00	102.00	102.00	102.00	94.487	115,010
2022-06-16	102.00	102.00	102.00	102.00	94.487	364,358
2022-06-15	102.00	102.50	102.00	102.00	94.487	104,099
2022-06-14	102.00	102.00	101.50	102.00	94.487	103,100
2022-06-13	102.50	102.50	102.00	102.50	94.950	44,000
2022-06-10	102.00	102.50	102.00	102.50	94.950	21,500
2022-06-09	102.00	102.00	102.00	102.00	94.487	83,029
2022-06-08	102.50	102.50	102.50	102.50	94.950	9,722
2022-06-07	102.50	102.50	102.00	102.50	94.950	50,000
2022-06-06	102.00	102.50	102.00	102.50	94.950	109,090
2022-06-02	102.00	102.00	102.00	102.00	94.487	45,091
2022-06-01	102.00	102.00	102.00	102.00	94.487	234,100
2022-05-31	101.50	102.00	101.50	102.00	94.487	46,348
2022-05-30	101.50	102.00	101.50	102.00	94.487	202,000
2022-05-27	101.50	101.50	101.50	101.50	94.024	60,000
2022-05-26	101.00	101.50	101.00	101.00	93.561	233,099
2022-05-25	101.00	101.50	101.00	101.00	93.561	209,483
2022-05-24	101.00	101.50	101.00	101.00	93.561	80,417
2022-05-23	101.00	101.50	101.00	101.00	93.561	194,100
2022-05-20	101.00	101.50	101.00	101.50	94.024	168,000
2022-05-19	101.00	101.50	101.00	101.00	93.561	152,000
2022-05-18	101.00	101.00	101.00	101.00	93.561	13,000
2022-05-17	101.00	101.00	101.00	101.00	93.561	79,194

← NewerPage 18 of 21 · 1,216 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.