Chailease Holding Co. Ltd. Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	98.800	98.900	98.700	98.700	98.700	25,200
2025-02-03	98.700	98.700	98.600	98.700	98.700	13,000
2025-01-22	98.800	98.800	98.800	98.800	98.800	8,189
2025-01-21	98.700	98.700	98.700	98.700	98.700	26,028
2025-01-20	98.700	98.800	98.700	98.800	98.800	32,000
2025-01-17	98.700	98.700	98.700	98.700	98.700	36,000
2025-01-16	98.700	98.700	98.600	98.700	98.700	34,999
2025-01-15	98.600	98.700	98.600	98.700	98.700	44,999
2025-01-14	98.600	98.700	98.600	98.700	98.700	39,000
2025-01-13	98.700	98.700	98.500	98.600	98.600	82,180
2025-01-10	98.700	98.800	98.700	98.700	98.700	24,726
2025-01-09	98.800	98.800	98.700	98.700	98.700	31,011
2025-01-08	98.700	98.700	98.600	98.700	98.700	36,014
2025-01-07	98.700	98.700	98.600	98.700	98.700	45,000
2025-01-06	98.600	98.700	98.600	98.700	98.700	86,900
2025-01-03	98.400	98.500	98.400	98.400	98.400	51,000
2025-01-02	98.300	98.300	98.200	98.300	98.300	39,080
2024-12-31	98.000	98.100	98.000	98.100	98.100	105,000
2024-12-30	97.800	98.200	97.800	98.000	98.000	149,000
2024-12-27	97.600	97.800	97.600	97.800	97.800	100,000
2024-12-26	97.500	97.600	97.500	97.500	97.500	115,000
2024-12-25	97.400	97.500	97.400	97.500	97.500	53,000
2024-12-24	97.500	97.500	97.400	97.500	97.500	51,000
2024-12-23	97.400	97.600	97.400	97.500	97.500	80,009
2024-12-20	97.500	97.500	97.400	97.500	97.500	57,001
2024-12-19	97.600	97.600	97.400	97.500	97.500	57,000
2024-12-18	97.500	97.600	97.500	97.600	97.600	35,558
2024-12-17	97.400	97.500	97.400	97.500	97.500	19,000
2024-12-16	97.600	97.700	97.400	97.500	97.500	64,147
2024-12-13	97.600	97.700	97.500	97.700	97.700	22,000
2024-12-12	97.700	97.700	97.400	97.700	97.700	77,041
2024-12-11	97.700	97.700	97.700	97.700	97.700	26,108
2024-12-10	97.800	97.800	97.700	97.700	97.700	23,003
2024-12-09	97.600	97.800	97.600	97.700	97.700	87,014
2024-12-06	97.500	97.600	97.500	97.600	97.600	27,100
2024-12-05	97.500	97.500	97.400	97.500	97.500	27,354
2024-12-04	97.000	98.000	97.000	97.700	97.700	41,023
2024-12-03	96.800	97.000	96.800	97.000	97.000	19,000
2024-12-02	96.800	96.800	96.800	96.800	96.800	17,093
2024-11-29	96.700	96.800	96.600	96.800	96.800	18,000
2024-11-28	96.700	97.000	96.600	96.800	96.800	45,000
2024-11-27	96.600	96.800	96.600	96.600	96.600	34,000
2024-11-26	96.500	96.600	96.500	96.600	96.600	18,009
2024-11-25	96.300	96.600	96.300	96.600	96.600	2,390
2024-11-22	96.400	96.400	95.700	96.300	96.300	206,000
2024-11-21	96.300	96.400	96.300	96.400	96.400	57,087
2024-11-20	96.300	96.300	96.300	96.300	96.300	79,027
2024-11-19	96.400	96.400	96.400	96.400	96.400	47,000
2024-11-18	96.400	96.400	96.100	96.400	96.400	85,134
2024-11-15	96.100	96.400	96.100	96.300	96.300	80,000
2024-11-14	96.300	96.500	96.000	96.500	96.500	165,000
2024-11-13	96.600	96.600	96.000	96.500	96.500	109,493
2024-11-12	96.800	96.800	96.500	96.600	96.600	99,013
2024-11-11	97.000	97.100	96.900	97.100	97.100	30,000
2024-11-08	96.400	97.000	96.400	97.000	97.000	24,041
2024-11-07	96.100	96.500	96.100	96.400	96.400	31,000
2024-11-06	96.000	96.400	96.000	96.400	96.400	79,000
2024-11-05	95.600	96.000	95.600	96.000	96.000	13,010
2024-11-04	95.600	95.800	95.600	95.800	95.800	20,076
2024-11-01	95.500	95.600	95.500	95.500	95.500	44,966

← NewerPage 8 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.