Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	101.50	101.50	101.50	101.50	101.50	184,009
2025-10-22	101.50	101.50	101.50	101.50	101.50	75,095
2025-10-21	101.50	102.00	101.50	101.50	101.50	53,100
2025-10-20	102.00	102.00	101.50	101.50	101.50	224,550
2025-10-17	102.00	102.00	101.50	102.00	102.00	14,000
2025-10-16	101.50	102.00	101.50	102.00	102.00	17,000
2025-10-15	101.50	102.00	101.50	102.00	102.00	5,090
2025-10-14	102.00	102.00	101.50	101.50	101.50	105,187
2025-10-13	101.50	102.00	101.00	102.00	102.00	49,000
2025-10-09	101.50	101.50	101.50	101.50	101.50	30,637
2025-10-08	102.00	102.00	101.00	101.50	101.50	393,013
2025-10-07	101.50	102.00	101.50	102.00	102.00	108,424
2025-10-03	101.50	102.00	101.50	101.50	101.50	65,000
2025-10-02	101.50	102.00	101.00	101.50	101.50	293,808
2025-10-01	101.50	101.50	101.00	101.50	101.50	61,360
2025-09-30	101.50	101.50	101.00	101.50	101.50	14,000
2025-09-29	101.50	101.50	101.50	101.50	101.50	0
2025-09-26	101.00	101.50	101.00	101.50	101.50	8,500
2025-09-25	101.00	101.50	101.00	101.50	101.50	18,013
2025-09-24	101.50	101.50	101.00	101.50	101.50	33,000
2025-09-23	101.50	101.50	101.00	101.50	101.50	116,226
2025-09-22	101.50	101.50	101.00	101.50	101.50	11,177
2025-09-19	101.50	101.50	101.00	101.50	101.50	303,000
2025-09-18	101.50	101.50	101.00	101.50	101.50	160,118
2025-09-17	101.50	101.50	101.00	101.50	101.50	282,500
2025-09-16	101.50	101.50	101.00	101.50	101.50	6,561
2025-09-15	101.50	101.50	101.50	101.50	101.50	128,769
2025-09-12	101.50	101.50	101.00	101.50	101.50	114,990
2025-09-11	101.50	101.50	101.00	101.50	101.50	68,000
2025-09-10	101.50	101.50	101.00	101.50	101.50	17,001
2025-09-09	101.50	101.50	101.00	101.50	101.50	301,016
2025-09-08	101.50	101.50	101.50	101.50	101.50	233,013
2025-09-05	102.00	102.00	101.50	101.50	101.50	484,093
2025-09-04	101.50	101.50	101.50	101.50	101.50	125,001
2025-09-03	101.50	101.50	101.50	101.50	101.50	34,229
2025-09-02	101.50	101.50	101.00	101.50	101.50	122,003
2025-09-01	101.00	101.50	101.00	101.50	101.50	40,000
2025-08-29	101.00	101.50	101.00	101.00	101.00	39,220
2025-08-28	101.50	101.50	101.00	101.00	101.00	16,271
2025-08-27	101.00	101.00	101.00	101.00	101.00	38,001
2025-08-26	101.00	101.50	101.00	101.00	101.00	82,999
2025-08-25	101.00	101.00	101.00	101.00	101.00	77,000
2025-08-22	101.00	101.00	101.00	101.00	101.00	3,000
2025-08-21	101.00	101.00	101.00	101.00	101.00	34,000
2025-08-20	101.00	101.00	100.50	101.00	101.00	108,000
2025-08-19	101.00	101.00	100.50	101.00	101.00	27,919
2025-08-18	101.00	101.00	101.00	101.00	101.00	47,000
2025-08-15	101.00	101.00	100.50	100.50	100.50	2,201
2025-08-14	100.50	100.50	100.50	100.50	100.50	21,185
2025-08-13	100.50	100.50	100.50	100.50	100.50	35,349
2025-08-12	100.50	100.50	100.50	100.50	100.50	115,000
2025-08-11	100.00	100.00	100.00	100.00	100.00	22,185
2025-08-08	100.00	100.00	100.00	100.00	100.00	28,013
2025-08-07	100.00	100.00	100.00	100.00	100.00	94,000
2025-08-06	99.800	100.00	99.800	100.00	100.00	151,000
2025-08-05	99.900	100.00	99.900	100.00	100.00	67,916
2025-08-04	99.600	100.00	99.600	99.900	99.900	141,000
2025-08-01	99.200	99.600	99.100	99.600	99.600	93,032
2025-07-31	99.200	99.300	99.200	99.200	99.200	263,000
2025-07-30	99.600	99.600	99.000	99.200	99.200	332,612

← NewerPage 5 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.