Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	101.00	101.50	101.00	101.00	93.561	52,100
2022-05-13	101.00	101.00	100.50	101.00	93.561	59,556
2022-05-12	101.00	101.00	100.50	101.00	93.561	265,200
2022-05-11	101.50	101.50	101.00	101.00	93.561	24,009
2022-05-10	101.00	101.50	101.00	101.50	94.024	66,009
2022-05-09	101.50	101.50	101.00	101.00	93.561	244,000
2022-05-06	101.50	101.50	101.00	101.50	94.024	112,000
2022-05-05	101.50	101.50	101.00	101.50	94.024	41,100
2022-05-04	101.50	101.50	101.00	101.50	94.024	149,006
2022-05-03	101.50	101.50	101.00	101.50	94.024	235,699
2022-04-29	101.50	101.50	101.00	101.50	94.024	94,067
2022-04-28	101.50	101.50	101.00	101.50	94.024	26,009
2022-04-27	101.00	101.50	101.00	101.50	94.024	81,000
2022-04-26	101.50	101.50	101.00	101.00	93.561	128,003
2022-04-25	101.50	101.50	101.00	101.50	94.024	101,500
2022-04-22	101.50	101.50	101.00	101.50	94.024	45,994
2022-04-21	101.50	102.00	101.00	101.50	94.024	111,255
2022-04-20	101.50	101.50	101.50	101.50	94.024	57,056
2022-04-19	101.50	101.50	101.00	101.00	93.561	33,000
2022-04-18	101.50	101.50	101.50	101.50	94.024	34,361
2022-04-15	101.50	101.50	101.50	101.50	94.024	21,266
2022-04-14	101.50	101.50	101.50	101.50	94.024	79,005
2022-04-13	101.50	101.50	101.00	101.50	94.024	155,066
2022-04-12	101.50	101.50	101.00	101.50	94.024	89,065
2022-04-11	101.50	102.00	101.50	101.50	94.024	296,256
2022-04-08	102.00	102.00	101.50	101.50	94.024	87,009
2022-04-07	101.50	102.00	101.50	101.50	94.024	126,399
2022-04-06	101.50	101.50	101.50	101.50	94.024	90,413
2022-04-01	101.50	102.00	101.50	102.00	94.487	106,263
2022-03-31	101.50	102.00	101.50	101.50	94.024	151,467
2022-03-30	101.50	101.50	101.00	101.50	94.024	71,000
2022-03-29	101.50	102.00	101.00	101.50	94.024	55,086
2022-03-28	101.50	102.00	101.50	101.50	94.024	108,000
2022-03-25	101.50	102.00	101.50	101.50	94.024	170,090
2022-03-24	101.50	101.50	101.50	101.50	94.024	202,457
2022-03-23	102.00	102.00	101.50	102.00	94.487	22,115
2022-03-22	101.50	102.00	101.50	102.00	94.487	78,093
2022-03-21	101.50	101.50	101.00	101.50	94.024	237,687
2022-03-18	101.50	101.50	101.00	101.50	94.024	100,854
2022-03-17	101.50	101.50	101.50	101.50	94.024	45,009
2022-03-16	101.50	101.50	101.00	101.50	94.024	19,000
2022-03-15	101.50	101.50	101.00	101.50	94.024	99,000
2022-03-14	101.50	102.00	101.50	102.00	94.487	63,636
2022-03-11	101.50	101.50	101.00	101.50	94.024	21,100
2022-03-10	101.50	102.00	101.50	101.50	94.024	21,172
2022-03-09	101.50	101.50	101.00	101.50	94.024	73,002
2022-03-08	101.50	101.50	101.00	101.50	94.024	107,012
2022-03-07	101.50	101.50	101.00	101.00	93.561	137,000
2022-03-04	101.50	101.50	101.00	101.50	94.024	94,096
2022-03-03	101.50	101.50	101.50	101.50	94.024	170,090
2022-03-02	101.50	102.00	101.00	102.00	94.487	301,214
2022-03-01	101.50	101.50	101.50	101.50	94.024	83,303
2022-02-25	101.50	102.00	101.50	102.00	94.487	24,749
2022-02-24	101.50	102.00	101.50	101.50	94.024	27,000
2022-02-23	101.50	101.50	101.50	101.50	94.024	9,992
2022-02-22	102.00	102.00	101.50	101.50	94.024	33,442
2022-02-21	101.50	102.00	101.50	102.00	94.487	57,009
2022-02-18	102.00	102.00	101.50	101.50	94.024	18,170
2022-02-17	102.00	102.00	101.50	101.50	94.024	39,831
2022-02-16	101.50	102.00	101.50	102.00	94.487	20,094

← NewerPage 19 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.