Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 111.50
-3.50 (-3.04%)
Sep 30, 2025, 2:38 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 113.50 | 114.00 | 111.00 | 111.50 | 111.50 | -3.04% | 9,774,707 |
| 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 |
| Sep 18, 2025 | 116.50 | 117.50 | 115.50 | 117.00 | 117.00 | 1.30% | 4,716,412 |
| Sep 17, 2025 | 114.00 | 117.00 | 114.00 | 115.50 | 115.50 | 0.87% | 5,478,394 |
| Sep 16, 2025 | 115.00 | 115.00 | 113.00 | 114.50 | 114.50 | - | 5,961,622 |
| Sep 15, 2025 | 114.50 | 115.50 | 114.50 | 114.50 | 114.50 | - | 2,585,602 |
| Sep 12, 2025 | 116.00 | 116.00 | 114.00 | 114.50 | 114.50 | -0.87% | 5,271,299 |
| Sep 11, 2025 | 116.00 | 116.00 | 115.00 | 115.50 | 115.50 | - | 3,848,667 |
| Sep 10, 2025 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | 4,591,151 |
| Sep 9, 2025 | 117.00 | 117.50 | 116.50 | 117.00 | 117.00 | 0.43% | 3,064,712 |
| 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 |