Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 120.50
+2.00 (1.69%)
Aug 14, 2025, 2:38 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 119.00 | 122.50 | 118.00 | 120.50 | 120.50 | 1.69% | 8,683,592 |
| 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 |
| Jul 1, 2025 | 123.53 | 125.98 | 122.06 | 124.02 | 118.04 | - | 9,860,960 |
| Jun 30, 2025 | 124.02 | 124.51 | 122.55 | 124.02 | 118.04 | - | 4,861,025 |
| Jun 27, 2025 | 122.55 | 124.02 | 122.55 | 124.02 | 118.04 | 1.20% | 4,539,864 |
| Jun 26, 2025 | 120.59 | 123.53 | 120.59 | 122.55 | 116.64 | 1.63% | 7,521,783 |
| Jun 25, 2025 | 120.59 | 120.59 | 119.12 | 120.59 | 114.77 | - | 4,918,654 |
| Jun 24, 2025 | 119.12 | 120.59 | 118.14 | 120.59 | 114.77 | 1.65% | 6,282,851 |
| Jun 23, 2025 | 116.18 | 118.63 | 114.71 | 118.63 | 112.91 | 0.83% | 5,100,931 |
| Jun 20, 2025 | 117.65 | 119.12 | 117.16 | 117.65 | 111.97 | 0.42% | 7,038,164 |
| Jun 19, 2025 | 118.63 | 119.61 | 117.16 | 117.16 | 111.51 | -1.24% | 4,797,451 |
| Jun 18, 2025 | 118.14 | 119.61 | 118.14 | 118.63 | 112.91 | -0.41% | 4,579,671 |
| Jun 17, 2025 | 120.59 | 120.59 | 117.65 | 119.12 | 113.37 | -0.82% | 7,737,368 |
| Jun 16, 2025 | 119.61 | 120.10 | 118.14 | 120.10 | 114.31 | 0.41% | 5,955,341 |
| Jun 13, 2025 | 120.59 | 121.57 | 119.61 | 119.61 | 113.84 | -0.81% | 5,493,151 |
| Jun 12, 2025 | 120.10 | 120.59 | 118.63 | 120.59 | 114.77 | 0.41% | 4,409,746 |
| Jun 11, 2025 | 119.12 | 120.10 | 117.65 | 120.10 | 114.31 | - | 6,611,481 |
| Jun 10, 2025 | 119.61 | 120.59 | 119.12 | 120.10 | 114.31 | 0.41% | 5,584,705 |
| Jun 9, 2025 | 119.12 | 121.08 | 119.12 | 119.61 | 113.84 | 0.83% | 6,939,063 |
| Jun 6, 2025 | 119.12 | 121.08 | 118.14 | 118.63 | 112.91 | -0.82% | 5,063,479 |