Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	100.50	100.50	100.00	100.00	100.00	129,074
2025-05-02	100.00	100.50	100.00	100.50	100.50	352,000
2025-04-30	100.00	100.00	100.00	100.00	100.00	0
2025-04-29	100.00	100.00	100.00	100.00	100.00	0
2025-04-28	100.50	100.50	100.00	100.00	100.00	7,000
2025-04-25	100.00	100.00	100.00	100.00	100.00	72,000
2025-04-24	100.00	100.50	100.00	100.00	100.00	65,170
2025-04-23	99.900	100.50	99.900	100.00	100.00	288,190
2025-04-22	99.500	99.700	99.500	99.700	99.700	6,000
2025-04-21	100.00	100.00	99.100	99.700	99.700	110,000
2025-04-18	99.800	101.00	99.800	100.00	100.00	125,000
2025-04-17	99.300	99.700	99.300	99.700	99.700	48,000
2025-04-16	99.500	99.500	99.500	99.500	99.500	9,000
2025-04-15	99.500	99.600	99.500	99.600	99.600	15,000
2025-04-14	98.900	99.500	98.900	99.500	99.500	111,047
2025-04-11	98.600	98.700	98.400	98.700	98.700	46,000
2025-04-10	98.500	99.500	98.500	98.800	98.800	71,000
2025-04-09	98.100	98.100	96.600	96.700	96.700	136,220
2025-04-08	97.600	98.300	97.600	98.200	98.200	126,015
2025-04-07	98.400	98.400	95.000	97.600	97.600	166,093
2025-04-02	100.00	100.00	100.00	100.00	100.00	9,000
2025-04-01	99.900	99.900	99.900	99.900	99.900	0
2025-03-31	100.00	100.50	99.900	99.900	99.900	209,000
2025-03-28	100.50	100.50	100.00	100.50	100.50	149,000
2025-03-27	100.50	101.00	100.00	100.00	100.00	188,000
2025-03-26	100.00	100.00	100.00	100.00	100.00	15,000
2025-03-25	100.00	100.00	99.800	100.00	100.00	137,626
2025-03-24	100.00	100.00	100.00	100.00	100.00	10,000
2025-03-21	100.00	100.00	100.00	100.00	100.00	34,120
2025-03-20	100.00	100.00	100.00	100.00	100.00	65,013
2025-03-19	100.00	100.00	99.900	100.00	100.00	37,000
2025-03-18	100.00	100.00	100.00	100.00	100.00	27,000
2025-03-17	100.00	100.00	100.00	100.00	100.00	95,000
2025-03-14	100.00	100.00	100.00	100.00	100.00	62,547
2025-03-13	99.800	100.00	99.800	100.00	100.00	117,000
2025-03-12	99.900	99.900	99.800	99.800	99.800	27,190
2025-03-11	99.900	99.900	99.900	99.900	99.900	82,217
2025-03-10	99.900	100.00	99.800	100.00	100.00	103,092
2025-03-07	99.900	99.900	99.800	99.800	99.800	19,094
2025-03-06	99.900	99.900	99.800	99.800	99.800	44,000
2025-03-05	99.900	99.900	99.800	99.900	99.900	38,000
2025-03-04	99.800	99.900	99.800	99.800	99.800	27,125
2025-03-03	99.800	99.900	99.800	99.900	99.900	17,090
2025-02-27	99.800	99.800	99.800	99.800	99.800	36,001
2025-02-26	99.800	99.800	99.700	99.800	99.800	30,000
2025-02-25	99.800	99.800	99.800	99.800	99.800	21,000
2025-02-24	99.700	99.800	99.700	99.800	99.800	14,451
2025-02-21	99.700	99.700	99.600	99.700	99.700	46,000
2025-02-20	99.800	99.800	99.600	99.600	99.600	83,000
2025-02-19	99.700	99.800	99.700	99.800	99.800	15,000
2025-02-18	99.700	99.800	99.600	99.700	99.700	22,000
2025-02-17	99.600	99.700	99.500	99.700	99.700	61,086
2025-02-14	99.600	99.600	99.500	99.500	99.500	32,945
2025-02-13	99.600	99.600	99.500	99.500	99.500	24,180
2025-02-12	99.500	99.600	99.400	99.600	99.600	47,000
2025-02-11	99.500	99.500	99.500	99.500	99.500	22,201
2025-02-10	99.400	99.500	99.400	99.400	99.400	62,180
2025-02-07	99.300	99.400	99.300	99.400	99.400	24,000
2025-02-06	99.100	99.200	99.100	99.200	99.200	29,001
2025-02-05	98.800	99.000	98.800	98.900	98.900	57,060

← NewerPage 7 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.