Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 118.00
-1.00 (-0.84%)
Jun 5, 2026, 1:30 PM CST
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 115.50 | 115.50 | 114.00 | 115.00 | 115.00 | - | 4,124,985 |
| May 4, 2026 | 116.50 | 116.50 | 113.50 | 115.00 | 115.00 | -0.43% | 6,192,597 |
| Apr 30, 2026 | 117.50 | 118.50 | 115.00 | 115.50 | 115.50 | -2.53% | 4,947,482 |
| Apr 29, 2026 | 116.50 | 119.00 | 116.00 | 118.50 | 118.50 | 0.42% | 6,859,683 |
| Apr 28, 2026 | 116.00 | 118.00 | 115.00 | 118.00 | 118.00 | 1.72% | 4,107,360 |
| Apr 27, 2026 | 120.50 | 121.00 | 116.00 | 116.00 | 116.00 | -4.53% | 7,682,688 |
| Apr 24, 2026 | 122.00 | 123.00 | 120.50 | 121.50 | 121.50 | 0.41% | 12,124,680 |
| Apr 23, 2026 | 120.00 | 121.00 | 118.00 | 121.00 | 121.00 | - | 10,738,130 |
| Apr 22, 2026 | 118.00 | 121.00 | 117.50 | 121.00 | 121.00 | 2.98% | 12,927,800 |
| Apr 21, 2026 | 121.00 | 121.00 | 117.50 | 117.50 | 117.50 | -2.08% | 9,628,477 |
| Apr 20, 2026 | 118.50 | 121.00 | 116.50 | 120.00 | 120.00 | 1.69% | 13,299,450 |
| Apr 17, 2026 | 117.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.29% | 6,782,660 |
| Apr 16, 2026 | 118.00 | 118.50 | 115.00 | 116.50 | 116.50 | - | 9,334,588 |
| Apr 15, 2026 | 113.50 | 117.50 | 113.50 | 116.50 | 116.50 | 3.10% | 12,198,440 |
| Apr 14, 2026 | 111.00 | 114.00 | 110.50 | 113.00 | 113.00 | 2.73% | 13,072,790 |
| Apr 13, 2026 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 2.80% | 7,948,697 |
| Apr 10, 2026 | 108.50 | 109.50 | 107.00 | 107.00 | 107.00 | -1.38% | 4,644,004 |
| Apr 9, 2026 | 109.00 | 109.50 | 108.00 | 108.50 | 108.50 | -0.91% | 4,924,301 |
| Apr 8, 2026 | 109.00 | 110.00 | 108.50 | 109.50 | 109.50 | 0.92% | 3,775,842 |
| Apr 7, 2026 | 107.50 | 108.50 | 106.50 | 108.50 | 108.50 | 0.93% | 7,613,061 |
| Apr 2, 2026 | 109.50 | 109.50 | 106.50 | 107.50 | 107.50 | -1.38% | 4,527,000 |
| Apr 1, 2026 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | -0.46% | 5,405,842 |
| Mar 31, 2026 | 112.00 | 113.00 | 109.00 | 109.50 | 109.50 | -1.35% | 9,473,169 |
| Mar 30, 2026 | 110.50 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | 9,990,328 |
| Mar 27, 2026 | 108.50 | 113.50 | 108.50 | 113.00 | 113.00 | 3.67% | 16,038,210 |
| Mar 26, 2026 | 108.50 | 109.50 | 107.50 | 109.00 | 109.00 | 1.87% | 8,550,233 |
| Mar 25, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 2.39% | 4,908,457 |
| Mar 24, 2026 | 105.50 | 106.00 | 103.50 | 104.50 | 104.50 | - | 4,934,846 |