Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	102.50	102.50	102.00	102.00	98.200	768,178
2025-07-28	102.50	102.50	102.00	102.50	98.681	269,004
2025-07-25	102.50	102.50	102.00	102.50	98.681	274,471
2025-07-24	103.00	103.00	102.50	102.50	96.370	318,068
2025-07-23	102.50	103.00	102.50	103.00	103.00	85,050
2025-07-22	102.50	102.50	102.50	102.50	102.50	12,009
2025-07-21	103.00	103.00	102.50	103.00	103.00	100,000
2025-07-18	103.00	103.00	102.50	103.00	103.00	103,838
2025-07-17	102.50	102.50	102.50	102.50	102.50	22,000
2025-07-16	102.50	103.00	102.50	102.50	102.50	23,853
2025-07-15	102.50	102.50	102.50	102.50	102.50	55,000
2025-07-14	102.50	102.50	102.50	102.50	102.50	23,000
2025-07-11	102.50	102.50	102.50	102.50	102.50	56,564
2025-07-10	102.50	102.50	102.50	102.50	102.50	25,000
2025-07-09	102.50	102.50	102.00	102.50	102.50	32,000
2025-07-08	102.50	102.50	102.00	102.50	102.50	52,013
2025-07-07	102.00	102.00	102.00	102.00	102.00	9,000
2025-07-04	102.00	102.00	102.00	102.00	102.00	23,000
2025-07-03	102.00	102.00	102.00	102.00	102.00	14,751
2025-07-02	102.00	102.00	102.00	102.00	102.00	33,000
2025-07-01	102.00	102.50	102.00	102.00	102.00	66,006
2025-06-30	102.00	102.00	102.00	102.00	102.00	103,010
2025-06-27	101.50	102.00	101.50	102.00	102.00	113,000
2025-06-26	102.00	102.00	102.00	102.00	102.00	56,000
2025-06-25	102.00	102.00	101.50	101.50	101.50	30,184
2025-06-24	101.50	101.50	101.00	101.00	101.00	23,000
2025-06-23	101.00	101.00	101.00	101.00	101.00	21,000
2025-06-20	100.50	101.00	100.50	101.00	101.00	52,067
2025-06-19	100.50	101.00	100.50	101.00	101.00	17,053
2025-06-18	101.00	101.00	100.50	100.50	100.50	3,007
2025-06-17	100.50	100.50	100.50	100.50	100.50	2,052
2025-06-16	100.50	100.50	100.50	100.50	100.50	9,225
2025-06-13	101.00	101.00	100.50	100.50	100.50	8,000
2025-06-12	100.50	101.00	100.50	101.00	101.00	22,000
2025-06-11	101.00	101.00	100.50	101.00	101.00	15,451
2025-06-10	101.00	101.00	100.50	100.50	100.50	12,361
2025-06-09	101.00	101.00	100.50	100.50	100.50	5,013
2025-06-06	100.50	100.50	100.50	100.50	100.50	4,000
2025-06-05	100.50	101.00	100.50	100.50	100.50	21,203
2025-06-04	100.50	101.00	100.50	101.00	101.00	23,000
2025-06-03	100.50	100.50	100.50	100.50	100.50	46,000
2025-06-02	100.50	100.50	100.50	100.50	100.50	34,000
2025-05-29	100.50	100.50	100.50	100.50	100.50	38,090
2025-05-28	100.50	100.50	100.50	100.50	100.50	33,000
2025-05-27	100.50	100.50	100.50	100.50	100.50	23,013
2025-05-26	101.00	101.00	100.50	100.50	100.50	137,000
2025-05-23	101.00	101.00	101.00	101.00	101.00	21,000
2025-05-22	101.00	101.00	101.00	101.00	101.00	54,000
2025-05-21	100.50	101.00	100.50	101.00	101.00	77,005
2025-05-20	100.50	100.50	100.50	100.50	100.50	32,000
2025-05-19	100.50	100.50	100.50	100.50	100.50	51,000
2025-05-16	100.50	100.50	100.50	100.50	100.50	15,000
2025-05-15	100.50	100.50	100.50	100.50	100.50	30,000
2025-05-14	100.00	100.50	100.00	100.50	100.50	60,000
2025-05-13	100.50	100.50	100.50	100.50	100.50	76,000
2025-05-12	100.00	100.00	100.00	100.00	100.00	1,000
2025-05-09	100.00	100.00	100.00	100.00	100.00	23,020
2025-05-08	100.00	100.00	100.00	100.00	100.00	19,013
2025-05-07	100.50	100.50	100.00	100.00	100.00	115,000
2025-05-06	100.00	100.50	100.00	100.50	100.50	68,000

← NewerPage 6 of 21 · 1,220 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.