Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 100.50
-1.00 (-0.99%)
Dec 3, 2025, 1:35 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 5,836,127 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 3,756,503 |
| Dec 1, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -1.46% | 6,025,240 |
| Nov 28, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | -0.96% | 4,441,296 |
| Nov 27, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.48% | 7,686,987 |
| Nov 26, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 8,428,543 |
| Nov 25, 2025 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 5,950,978 |
| Nov 24, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 14,506,650 |
| Nov 21, 2025 | 100.50 | 103.00 | 100.00 | 103.00 | 103.00 | 1.48% | 7,831,361 |
| Nov 20, 2025 | 100.50 | 101.50 | 99.70 | 101.50 | 101.50 | 1.50% | 5,664,793 |
| Nov 19, 2025 | 100.00 | 102.00 | 99.30 | 100.00 | 100.00 | - | 7,070,245 |
| Nov 18, 2025 | 100.00 | 100.50 | 98.50 | 100.00 | 100.00 | -0.50% | 10,775,700 |
| Nov 17, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 7,434,516 |
| Nov 14, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 5,155,053 |
| Nov 13, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,220,592 |
| Nov 12, 2025 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | - | 4,257,022 |
| Nov 11, 2025 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 0.49% | 5,426,506 |
| Nov 10, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 2,793,819 |
| Nov 7, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,885,321 |
| Nov 6, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.97% | 6,221,490 |
| Nov 5, 2025 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | - | 5,648,444 |
| Nov 4, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 3,438,867 |
| Nov 3, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -0.97% | 8,713,061 |
| Oct 31, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -1.44% | 6,490,118 |
| Oct 30, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | - | 5,369,794 |
| Oct 29, 2025 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.95% | 4,446,187 |
| Oct 28, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 4,643,627 |
| Oct 27, 2025 | 105.50 | 107.00 | 105.00 | 106.00 | 106.00 | 1.44% | 6,098,667 |
| Oct 23, 2025 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 4,182,764 |
| Oct 22, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 4,925,054 |
| Oct 21, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 10,723,090 |
| Oct 20, 2025 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 4,373,623 |
| Oct 17, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | - | 5,125,953 |
| Oct 16, 2025 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | -1.40% | 4,661,789 |
| Oct 15, 2025 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 0.94% | 6,120,552 |
| Oct 14, 2025 | 106.50 | 110.50 | 105.50 | 106.50 | 106.50 | 0.95% | 7,061,206 |
| Oct 13, 2025 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | -1.40% | 5,714,158 |
| Oct 9, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 6,503,518 |
| Oct 8, 2025 | 108.00 | 109.50 | 106.50 | 108.50 | 108.50 | 0.93% | 6,668,502 |
| Oct 7, 2025 | 109.00 | 109.00 | 105.00 | 107.50 | 107.50 | -0.46% | 9,636,187 |
| Oct 3, 2025 | 106.00 | 110.50 | 105.50 | 108.00 | 108.00 | 1.89% | 9,219,022 |
| Oct 2, 2025 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | -3.20% | 13,896,940 |
| Oct 1, 2025 | 110.50 | 112.50 | 109.50 | 109.50 | 109.50 | -1.79% | 9,667,550 |
| Sep 30, 2025 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | -3.04% | 14,939,320 |
| Sep 26, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | -1.71% | 5,081,197 |
| Sep 25, 2025 | 118.00 | 118.50 | 116.00 | 117.00 | 117.00 | -0.85% | 3,782,873 |
| Sep 24, 2025 | 117.50 | 118.50 | 117.00 | 118.00 | 118.00 | - | 3,780,961 |
| Sep 23, 2025 | 119.00 | 119.50 | 117.50 | 118.00 | 118.00 | -0.84% | 3,892,352 |
| Sep 22, 2025 | 119.50 | 120.00 | 118.00 | 119.00 | 119.00 | -0.42% | 3,144,655 |
| Sep 19, 2025 | 117.00 | 119.50 | 117.00 | 119.50 | 119.50 | 2.14% | 7,789,857 |