Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 113.00
-1.50 (-1.31%)
Aug 28, 2026, 1:30 PM CST
Chailease Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 117.00 | 117.00 | 114.00 | 114.50 | 114.50 | -2.14% | 4,457,574 |
| Aug 26, 2026 | 115.00 | 117.50 | 113.50 | 117.00 | 117.00 | 1.74% | 6,822,250 |
| Aug 25, 2026 | 115.00 | 115.00 | 112.50 | 115.00 | 115.00 | -0.43% | 5,411,718 |
| Aug 24, 2026 | 115.00 | 117.00 | 114.00 | 115.50 | 115.50 | - | 5,094,890 |
| Aug 21, 2026 | 111.50 | 115.50 | 111.50 | 115.50 | 115.50 | 3.59% | 9,422,728 |
| Aug 20, 2026 | 110.00 | 112.00 | 109.50 | 111.50 | 111.50 | 1.83% | 4,700,930 |
| Aug 19, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | - | 2,884,454 |
| Aug 18, 2026 | 109.00 | 109.50 | 108.50 | 109.50 | 109.50 | 0.92% | 3,352,668 |
| Aug 17, 2026 | 111.50 | 112.00 | 108.50 | 108.50 | 108.50 | -2.69% | 7,851,406 |
| Aug 14, 2026 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -2.19% | 6,885,620 |
| Aug 13, 2026 | 114.00 | 114.50 | 112.50 | 114.00 | 114.00 | 0.44% | 3,911,371 |
| Aug 12, 2026 | 115.00 | 115.50 | 113.00 | 113.50 | 113.50 | -1.73% | 4,338,230 |
| Aug 11, 2026 | 110.00 | 116.00 | 110.00 | 115.50 | 115.50 | 5.96% | 12,261,082 |
| Aug 10, 2026 | 110.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 5,693,672 |
| Aug 7, 2026 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | - | 2,478,623 |
| Aug 6, 2026 | 111.00 | 111.50 | 109.00 | 109.00 | 109.00 | -2.68% | 7,374,928 |
| Aug 5, 2026 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | 0.45% | 5,407,681 |
| Aug 4, 2026 | 112.00 | 112.50 | 111.00 | 111.50 | 111.50 | -1.33% | 5,026,552 |
| Aug 3, 2026 | 111.00 | 113.50 | 110.50 | 113.00 | 113.00 | 1.35% | 5,992,165 |
| Jul 31, 2026 | 113.50 | 114.00 | 111.50 | 111.50 | 111.50 | 0.90% | 7,129,654 |
| Jul 30, 2026 | 112.50 | 112.50 | 109.50 | 110.50 | 110.50 | -1.78% | 11,056,217 |
| Jul 29, 2026 | 112.00 | 114.50 | 110.50 | 112.50 | 112.50 | 0.48% | 14,766,930 |
| Jul 28, 2026 | 117.65 | 119.12 | 116.67 | 117.65 | 111.96 | - | 15,383,820 |
| Jul 27, 2026 | 117.65 | 117.65 | 116.67 | 117.65 | 111.96 | - | 5,774,077 |
| Jul 24, 2026 | 116.67 | 118.14 | 116.67 | 117.65 | 111.96 | -0.41% | 5,096,188 |
| Jul 23, 2026 | 120.59 | 120.59 | 115.69 | 118.14 | 112.43 | -2.03% | 13,829,295 |
| Jul 22, 2026 | 120.59 | 122.06 | 118.63 | 120.59 | 114.76 | -0.40% | 12,710,026 |
| Jul 21, 2026 | 119.12 | 121.08 | 117.65 | 121.08 | 115.23 | 0.82% | 13,873,645 |
| Jul 20, 2026 | 118.14 | 120.10 | 115.69 | 120.10 | 114.29 | 2.51% | 17,030,466 |
| Jul 17, 2026 | 117.65 | 119.12 | 116.67 | 117.16 | 111.49 | -0.83% | 10,816,634 |
| Jul 16, 2026 | 116.18 | 118.63 | 116.18 | 118.14 | 112.43 | 1.26% | 9,493,386 |
| Jul 15, 2026 | 115.69 | 117.16 | 114.22 | 116.67 | 111.03 | 0.85% | 8,639,783 |
| Jul 14, 2026 | 114.71 | 116.18 | 113.24 | 115.69 | 110.09 | 1.29% | 8,103,727 |
| Jul 13, 2026 | 113.73 | 115.20 | 113.24 | 114.22 | 108.70 | 1.75% | 9,679,201 |
| Jul 9, 2026 | 113.24 | 114.22 | 112.26 | 112.26 | 106.83 | -0.87% | 5,712,001 |
| Jul 8, 2026 | 112.75 | 113.73 | 111.77 | 113.24 | 107.76 | 1.32% | 4,356,668 |
| Jul 7, 2026 | 113.24 | 113.73 | 111.77 | 111.77 | 106.36 | -1.30% | 5,820,613 |
| Jul 6, 2026 | 114.71 | 115.69 | 113.24 | 113.24 | 107.76 | -0.86% | 5,376,102 |
| Jul 3, 2026 | 112.26 | 114.71 | 112.26 | 114.22 | 108.70 | 0.87% | 5,889,121 |
| Jul 2, 2026 | 111.77 | 114.22 | 111.28 | 113.24 | 107.76 | 0.87% | 7,961,880 |
| Jul 1, 2026 | 114.22 | 114.22 | 111.77 | 112.26 | 106.83 | -2.55% | 9,109,300 |
| Jun 30, 2026 | 113.24 | 115.20 | 112.75 | 115.20 | 109.63 | 2.17% | 12,184,652 |
| Jun 29, 2026 | 112.75 | 113.73 | 112.26 | 112.75 | 107.30 | 1.32% | 6,736,323 |
| Jun 26, 2026 | 112.26 | 112.26 | 110.78 | 111.28 | 105.90 | -1.73% | 10,117,187 |
| Jun 25, 2026 | 112.26 | 114.22 | 111.77 | 113.24 | 107.76 | 1.76% | 7,150,020 |
| Jun 24, 2026 | 112.75 | 113.73 | 111.28 | 111.28 | 105.90 | -1.30% | 7,835,300 |
| Jun 23, 2026 | 115.20 | 115.69 | 112.75 | 112.75 | 107.30 | -2.54% | 5,666,213 |
| Jun 22, 2026 | 113.73 | 116.67 | 113.73 | 115.69 | 110.09 | 3.51% | 13,274,091 |
| Jun 18, 2026 | 112.75 | 114.22 | 111.77 | 111.77 | 106.36 | -0.87% | 16,349,294 |
| Jun 17, 2026 | 114.71 | 114.71 | 111.77 | 112.75 | 107.30 | -1.29% | 6,315,498 |