Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	101.50	101.50	101.50	101.50	94.024	7,083
2022-02-14	101.50	102.00	101.50	101.50	94.024	279,180
2022-02-11	101.50	101.50	101.50	101.50	94.024	2,999
2022-02-10	101.50	102.00	101.00	102.00	94.487	133,350
2022-02-09	101.50	101.50	101.50	101.50	94.024	45,377
2022-02-08	101.50	101.50	101.00	101.00	93.561	13,570
2022-02-07	101.00	101.50	101.00	101.50	94.024	29,009
2022-01-26	101.00	101.50	101.00	101.00	93.561	43,163
2022-01-25	101.50	101.50	101.00	101.00	93.561	61,551
2022-01-24	101.00	101.00	101.00	101.00	93.561	89,243
2022-01-21	101.50	101.50	101.00	101.00	93.561	339,000
2022-01-20	101.50	101.50	101.00	101.50	94.024	65,748
2022-01-19	101.00	101.50	101.00	101.50	94.024	62,000
2022-01-18	101.00	101.50	101.00	101.50	94.024	48,303
2022-01-17	101.00	101.50	101.00	101.00	93.561	240,460
2022-01-14	101.50	101.50	101.00	101.00	93.561	31,404
2022-01-13	101.00	101.50	101.00	101.50	94.024	12,619
2022-01-12	101.50	101.50	101.00	101.00	93.561	29,128
2022-01-11	101.00	101.50	101.00	101.50	94.024	41,892
2022-01-10	101.50	101.50	101.00	101.00	93.561	245,027
2022-01-07	102.00	102.00	101.00	102.00	94.487	486,487
2022-01-06	101.50	102.00	101.50	102.00	94.487	37,104
2022-01-05	101.50	102.00	101.50	102.00	94.487	26,864
2022-01-04	101.50	101.50	101.50	101.50	94.024	110,229
2022-01-03	101.00	101.50	101.00	101.50	94.024	137,813
2021-12-30	101.50	101.50	101.00	101.50	94.024	31,008
2021-12-29	101.50	101.50	101.00	101.50	94.024	19,100
2021-12-28	101.00	101.50	101.00	101.50	94.024	17,237
2021-12-27	101.50	101.50	101.00	101.50	94.024	34,747
2021-12-24	101.00	101.50	101.00	101.50	94.024	67,090
2021-12-23	101.00	101.50	101.00	101.50	94.024	22,019
2021-12-22	101.50	101.50	101.00	101.50	94.024	35,180
2021-12-21	101.00	101.50	101.00	101.50	94.024	39,721
2021-12-20	101.00	101.50	101.00	101.00	93.561	40,903
2021-12-17	101.00	101.50	101.00	101.50	94.024	71,266
2021-12-16	101.00	101.00	101.00	101.00	93.561	66,184
2021-12-15	101.00	101.00	101.00	101.00	93.561	129,963
2021-12-14	101.00	101.00	101.00	101.00	93.561	26,000
2021-12-13	101.00	101.00	101.00	101.00	93.561	35,284
2021-12-10	100.50	101.00	100.50	101.00	93.561	116,100
2021-12-09	101.00	101.00	100.50	101.00	93.561	184,109
2021-12-08	100.50	101.00	100.50	101.00	93.561	32,886
2021-12-07	101.00	101.00	100.50	101.00	93.561	45,284
2021-12-06	101.00	101.00	100.50	101.00	93.561	36,813
2021-12-03	100.50	101.00	100.50	101.00	93.561	13,119
2021-12-02	100.50	101.00	100.50	101.00	93.561	55,108
2021-12-01	100.50	101.00	100.50	100.50	93.098	261,727
2021-11-30	100.50	101.00	100.50	101.00	93.561	11,040
2021-11-29	100.50	101.00	100.50	101.00	93.561	53,219
2021-11-26	100.50	101.00	100.50	101.00	93.561	56,556
2021-11-25	101.00	101.00	100.50	100.50	93.098	44,354
2021-11-24	101.00	101.00	100.50	101.00	93.561	21,343
2021-11-23	101.00	101.00	100.50	101.00	93.561	55,760
2021-11-22	101.00	101.00	100.50	101.00	93.561	40,049
2021-11-19	100.50	101.00	100.50	101.00	93.561	76,594
2021-11-18	100.50	101.00	100.50	101.00	93.561	39,622
2021-11-17	100.50	101.00	100.50	101.00	93.561	75,466
2021-11-16	100.50	101.00	100.50	101.00	93.561	398,167
2021-11-15	100.50	101.00	100.50	101.00	93.561	225,601
2021-11-12	100.00	100.50	100.00	100.50	93.098	45,953

← NewerPage 20 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.