Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 115.50
-1.50 (-1.28%)
Sep 10, 2025, 1:30 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 3,058,789 |
| Sep 8, 2025 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | - | 2,520,393 |
| Sep 5, 2025 | 118.00 | 118.00 | 116.00 | 116.50 | 116.50 | -0.43% | 2,878,236 |
| Sep 4, 2025 | 116.50 | 118.00 | 116.50 | 117.00 | 117.00 | 0.86% | 4,059,883 |
| Sep 3, 2025 | 116.50 | 118.00 | 116.00 | 116.00 | 116.00 | 0.43% | 4,367,559 |
| Sep 2, 2025 | 115.50 | 117.00 | 115.50 | 115.50 | 115.50 | 0.43% | 2,987,449 |
| Sep 1, 2025 | 116.50 | 118.00 | 115.00 | 115.00 | 115.00 | -1.29% | 6,768,365 |
| Aug 29, 2025 | 117.00 | 118.50 | 116.50 | 116.50 | 116.50 | 0.87% | 6,682,084 |
| Aug 28, 2025 | 116.00 | 117.00 | 115.00 | 115.50 | 115.50 | -0.43% | 5,648,853 |
| Aug 27, 2025 | 118.00 | 119.00 | 115.50 | 116.00 | 116.00 | - | 6,213,731 |
| Aug 26, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.28% | 3,917,279 |
| Aug 25, 2025 | 116.50 | 117.50 | 116.50 | 117.50 | 117.50 | 2.17% | 1,847,979 |
| Aug 22, 2025 | 116.50 | 116.50 | 115.00 | 115.00 | 115.00 | -1.29% | 2,228,088 |
| Aug 21, 2025 | 116.50 | 118.00 | 116.50 | 116.50 | 116.50 | 1.30% | 2,216,596 |
| Aug 20, 2025 | 119.00 | 119.50 | 115.00 | 115.00 | 115.00 | -2.95% | 4,445,257 |
| Aug 19, 2025 | 118.50 | 119.50 | 118.00 | 118.50 | 118.50 | - | 2,746,915 |
| Aug 18, 2025 | 118.00 | 119.50 | 118.00 | 118.50 | 118.50 | 0.42% | 3,473,086 |
| Aug 15, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 118.00 | -2.07% | 3,659,351 |
| Aug 14, 2025 | 119.00 | 122.50 | 118.00 | 120.50 | 120.50 | 1.69% | 8,702,044 |
| Aug 13, 2025 | 116.00 | 118.50 | 115.00 | 118.50 | 118.50 | 3.04% | 8,177,786 |
| Aug 12, 2025 | 114.50 | 116.00 | 113.50 | 115.00 | 115.00 | 0.88% | 3,312,887 |
| Aug 11, 2025 | 114.00 | 114.50 | 113.00 | 114.00 | 114.00 | - | 2,988,587 |
| Aug 8, 2025 | 114.50 | 115.00 | 114.00 | 114.00 | 114.00 | -0.44% | 2,844,893 |
| Aug 7, 2025 | 114.00 | 115.50 | 113.50 | 114.50 | 114.50 | 0.44% | 3,198,602 |
| Aug 6, 2025 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | -0.87% | 4,066,835 |
| Aug 5, 2025 | 116.00 | 116.50 | 115.00 | 115.00 | 115.00 | -0.86% | 3,521,831 |
| Aug 4, 2025 | 115.00 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 3,293,529 |
| Aug 1, 2025 | 114.50 | 116.50 | 113.50 | 115.00 | 115.00 | -0.86% | 4,554,497 |
| Jul 31, 2025 | 118.00 | 118.50 | 116.00 | 116.00 | 116.00 | -1.69% | 6,098,715 |
| Jul 30, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -4.85% | 6,258,396 |
| Jul 29, 2025 | 125.98 | 126.47 | 124.02 | 124.02 | 118.04 | -1.56% | 8,033,936 |
| Jul 28, 2025 | 127.45 | 127.45 | 125.49 | 125.98 | 119.91 | -0.77% | 3,642,191 |
| Jul 25, 2025 | 127.45 | 127.94 | 126.47 | 126.96 | 120.84 | -0.77% | 3,314,359 |
| Jul 24, 2025 | 127.94 | 128.43 | 126.96 | 127.94 | 121.77 | - | 2,531,067 |
| Jul 23, 2025 | 125.98 | 127.94 | 125.98 | 127.94 | 121.77 | 1.56% | 5,243,409 |
| Jul 22, 2025 | 126.96 | 127.45 | 125.00 | 125.98 | 119.91 | -0.77% | 6,083,355 |
| Jul 21, 2025 | 126.96 | 127.45 | 126.47 | 126.96 | 120.84 | - | 4,647,780 |
| Jul 18, 2025 | 128.43 | 128.43 | 125.98 | 126.96 | 120.84 | -0.77% | 7,122,172 |
| Jul 17, 2025 | 127.45 | 128.43 | 126.96 | 127.94 | 121.77 | 0.38% | 6,098,299 |
| Jul 16, 2025 | 126.47 | 128.43 | 125.98 | 127.45 | 121.31 | - | 6,962,442 |
| Jul 15, 2025 | 125.49 | 127.45 | 125.00 | 127.45 | 121.31 | 1.56% | 4,712,962 |
| Jul 14, 2025 | 125.00 | 125.49 | 123.53 | 125.49 | 119.44 | 0.79% | 4,748,600 |
| Jul 11, 2025 | 125.49 | 125.98 | 123.53 | 124.51 | 118.51 | -1.93% | 9,217,306 |
| Jul 10, 2025 | 125.98 | 126.96 | 125.49 | 126.96 | 120.84 | 0.78% | 3,984,667 |
| Jul 9, 2025 | 125.49 | 126.47 | 125.00 | 125.98 | 119.91 | - | 4,102,956 |
| Jul 8, 2025 | 126.47 | 126.47 | 124.51 | 125.98 | 119.91 | - | 3,238,922 |
| Jul 7, 2025 | 127.45 | 127.45 | 124.51 | 125.98 | 119.91 | -1.15% | 4,176,239 |
| Jul 4, 2025 | 127.94 | 128.43 | 125.98 | 127.45 | 121.31 | - | 7,156,806 |
| Jul 3, 2025 | 126.47 | 128.43 | 126.47 | 127.45 | 121.31 | 0.77% | 7,880,326 |
| Jul 2, 2025 | 123.53 | 126.47 | 123.53 | 126.47 | 120.37 | 1.98% | 7,228,130 |