Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 104.50
+0.50 (0.48%)
Oct 23, 2025, 2:38 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 103.50 | 105.00 | 103.00 | 105.00 | 105.00 | 0.96% | 3,645,709 |
| Oct 22, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 4,341,977 |
| Oct 21, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 10,723,093 |
| 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% | 14,939,327 |
| Sep 29, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - | - |
| 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 |