Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 110.50
+2.00 (1.84%)
At close: Dec 23, 2025
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 108.50 | 111.00 | 108.50 | 110.50 | 110.50 | 1.84% | 15,806,988 |
| Dec 22, 2025 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | -1.36% | 17,149,662 |
| Dec 19, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.29% | 49,331,240 |
| Dec 18, 2025 | 103.50 | 107.00 | 103.50 | 106.50 | 106.50 | 2.90% | 10,818,940 |
| Dec 17, 2025 | 104.00 | 107.50 | 103.50 | 103.50 | 103.50 | -0.96% | 16,877,600 |
| Dec 16, 2025 | 101.00 | 104.50 | 101.00 | 104.50 | 104.50 | 2.96% | 9,852,929 |
| Dec 15, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.49% | 5,541,374 |
| Dec 12, 2025 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 0.49% | 7,843,752 |
| Dec 11, 2025 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | - | 7,266,654 |
| Dec 10, 2025 | 100.50 | 101.50 | 99.50 | 101.50 | 101.50 | 1.00% | 7,378,927 |
| Dec 9, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | -0.50% | 5,207,666 |
| Dec 8, 2025 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 0.50% | 7,341,675 |
| Dec 5, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | 2,349,620 |
| Dec 4, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 5,029,763 |
| 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 |