Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 119.50
-1.00 (-0.83%)
Jul 17, 2026, 1:30 PM CST
Chailease Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 118.50 | 121.00 | 118.50 | 121.00 | - | 1.68% | 6,321,004 |
| Jul 15, 2026 | 118.00 | 119.50 | 116.50 | 119.00 | 119.00 | 0.85% | 8,470,376 |
| Jul 14, 2026 | 117.00 | 118.50 | 115.50 | 118.00 | 118.00 | 1.29% | 7,944,831 |
| Jul 13, 2026 | 116.00 | 117.50 | 115.50 | 116.50 | 116.50 | 1.75% | 9,489,413 |
| Jul 9, 2026 | 115.50 | 116.50 | 114.50 | 114.50 | 114.50 | -0.87% | 5,600,001 |
| Jul 8, 2026 | 115.00 | 116.00 | 114.00 | 115.50 | 115.50 | 1.32% | 4,271,244 |
| Jul 7, 2026 | 115.50 | 116.00 | 114.00 | 114.00 | 114.00 | -1.30% | 5,706,484 |
| Jul 6, 2026 | 117.00 | 118.00 | 115.50 | 115.50 | 115.50 | -0.86% | 5,270,689 |
| Jul 3, 2026 | 114.50 | 117.00 | 114.50 | 116.50 | 116.50 | 0.87% | 5,773,649 |
| Jul 2, 2026 | 114.00 | 116.50 | 113.50 | 115.50 | 115.50 | 0.87% | 7,802,139 |
| Jul 1, 2026 | 116.50 | 116.50 | 114.00 | 114.50 | 114.50 | -2.55% | 8,930,687 |
| Jun 30, 2026 | 115.50 | 117.50 | 115.00 | 117.50 | 117.50 | 2.17% | 11,945,738 |
| Jun 29, 2026 | 115.00 | 116.00 | 114.50 | 115.00 | 115.00 | 1.32% | 6,604,239 |
| Jun 26, 2026 | 114.50 | 114.50 | 113.00 | 113.50 | 113.50 | -1.73% | 9,918,811 |
| Jun 25, 2026 | 114.50 | 116.50 | 114.00 | 115.50 | 115.50 | 1.76% | 7,009,824 |
| Jun 24, 2026 | 115.00 | 116.00 | 113.50 | 113.50 | 113.50 | -1.30% | 7,681,667 |
| Jun 23, 2026 | 117.50 | 118.00 | 115.00 | 115.00 | 115.00 | -2.54% | 5,555,111 |
| Jun 22, 2026 | 116.00 | 119.00 | 116.00 | 118.00 | 118.00 | 3.51% | 13,013,815 |
| Jun 18, 2026 | 115.00 | 116.50 | 114.00 | 114.00 | 114.00 | -0.87% | 16,028,724 |
| Jun 17, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.29% | 6,191,665 |
| Jun 16, 2026 | 118.50 | 118.50 | 114.00 | 116.50 | 116.50 | -1.69% | 14,094,580 |
| Jun 15, 2026 | 122.50 | 122.50 | 117.00 | 118.50 | 118.50 | -2.47% | 10,845,690 |
| Jun 12, 2026 | 122.00 | 122.00 | 119.50 | 121.50 | 121.50 | -1.22% | 10,428,580 |
| Jun 11, 2026 | 118.00 | 123.00 | 117.50 | 123.00 | 123.00 | 2.93% | 20,793,511 |
| Jun 10, 2026 | 118.50 | 121.00 | 116.50 | 119.50 | 119.50 | - | 18,917,820 |
| Jun 9, 2026 | 115.50 | 121.00 | 114.50 | 119.50 | 119.50 | 3.46% | 17,570,218 |
| Jun 8, 2026 | 113.50 | 118.00 | 112.00 | 115.50 | 115.50 | -2.12% | 19,019,042 |
| Jun 5, 2026 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | -0.84% | 21,923,660 |
| Jun 4, 2026 | 118.00 | 120.50 | 117.00 | 119.00 | 119.00 | 1.28% | 24,881,280 |
| Jun 3, 2026 | 116.00 | 119.00 | 114.00 | 117.50 | 117.50 | 2.62% | 26,063,540 |
| Jun 2, 2026 | 108.50 | 115.00 | 108.00 | 114.50 | 114.50 | 5.53% | 24,954,450 |
| Jun 1, 2026 | 108.50 | 110.00 | 107.50 | 108.50 | 108.50 | 0.93% | 10,442,750 |
| May 29, 2026 | 108.00 | 109.50 | 107.00 | 107.50 | 107.50 | 0.47% | 15,423,401 |
| May 28, 2026 | 108.50 | 110.50 | 107.00 | 107.00 | 107.00 | - | 13,675,932 |
| May 27, 2026 | 108.00 | 109.50 | 107.00 | 107.00 | 107.00 | - | 10,109,750 |
| May 26, 2026 | 108.50 | 110.00 | 107.00 | 107.00 | 107.00 | -1.83% | 10,385,536 |
| May 25, 2026 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | -1.80% | 9,962,256 |
| May 22, 2026 | 112.00 | 113.50 | 111.00 | 111.00 | 111.00 | -0.89% | 10,269,084 |
| May 21, 2026 | 111.50 | 113.00 | 110.00 | 112.00 | 112.00 | 0.90% | 8,456,153 |
| May 20, 2026 | 111.50 | 112.50 | 111.00 | 111.00 | 111.00 | 0.91% | 8,515,765 |
| May 19, 2026 | 110.00 | 111.50 | 109.50 | 110.00 | 110.00 | - | 6,140,789 |
| May 18, 2026 | 106.50 | 112.00 | 106.00 | 110.00 | 110.00 | 3.77% | 15,438,950 |
| May 15, 2026 | 108.50 | 109.50 | 106.00 | 106.00 | 106.00 | -1.85% | 8,390,402 |
| May 14, 2026 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | 0.47% | 5,812,983 |
| May 13, 2026 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | -1.83% | 8,684,794 |
| May 12, 2026 | 111.50 | 112.00 | 109.00 | 109.50 | 109.50 | -2.23% | 10,668,810 |
| May 11, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.44% | 6,063,393 |
| May 8, 2026 | 115.50 | 115.50 | 110.50 | 112.50 | 112.50 | -1.75% | 11,360,510 |
| May 7, 2026 | 116.00 | 117.00 | 114.50 | 114.50 | 114.50 | -1.29% | 5,843,837 |
| May 6, 2026 | 115.50 | 117.00 | 115.00 | 116.00 | 116.00 | 0.87% | 4,646,681 |