Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 105.50
-0.50 (-0.47%)
Oct 8, 2026, 1:30 PM CST
Chailease Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | -0.47% | 3,191,525 |
| Oct 7, 2026 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 0.95% | 3,963,527 |
| Oct 6, 2026 | 105.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.47% | 6,287,707 |
| Oct 5, 2026 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 4,068,025 |
| Oct 2, 2026 | 107.00 | 107.50 | 106.00 | 106.00 | 106.00 | -1.40% | 5,948,646 |
| Oct 1, 2026 | 107.00 | 107.50 | 106.00 | 107.50 | 107.50 | 0.47% | 7,876,457 |
| Sep 30, 2026 | 107.50 | 107.50 | 106.00 | 107.00 | 107.00 | - | 7,836,885 |
| Sep 29, 2026 | 107.00 | 107.50 | 106.50 | 107.00 | 107.00 | - | 5,001,745 |
| Sep 24, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.93% | 4,651,902 |
| Sep 23, 2026 | 108.00 | 108.50 | 107.00 | 108.00 | 108.00 | - | 10,557,672 |
| Sep 22, 2026 | 111.00 | 111.00 | 108.00 | 108.00 | 108.00 | -2.26% | 14,871,324 |
| Sep 21, 2026 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -1.34% | 8,498,645 |
| Sep 18, 2026 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | - | 8,003,755 |
| Sep 17, 2026 | 112.50 | 112.50 | 111.50 | 112.00 | 112.00 | -0.44% | 3,390,288 |
| Sep 16, 2026 | 112.00 | 113.00 | 111.50 | 112.50 | 112.50 | 0.90% | 4,687,527 |
| Sep 15, 2026 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | -1.76% | 4,767,486 |
| Sep 14, 2026 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.79% | 5,931,349 |
| Sep 11, 2026 | 111.50 | 112.00 | 111.00 | 111.50 | 111.50 | -0.89% | 3,658,742 |
| Sep 10, 2026 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 0.45% | 3,590,024 |
| Sep 9, 2026 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | -2.61% | 7,831,138 |
| Sep 8, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 2.22% | 9,373,513 |
| Sep 7, 2026 | 112.50 | 113.50 | 111.50 | 112.50 | 112.50 | 0.90% | 4,853,864 |
| Sep 4, 2026 | 112.50 | 112.50 | 111.00 | 111.50 | 111.50 | - | 4,552,601 |
| Sep 3, 2026 | 112.50 | 113.00 | 111.50 | 111.50 | 111.50 | -1.33% | 7,218,455 |
| Sep 2, 2026 | 113.50 | 114.00 | 112.00 | 113.00 | 113.00 | -0.88% | 5,020,119 |
| Sep 1, 2026 | 115.00 | 115.00 | 112.00 | 114.00 | 114.00 | -2.56% | 13,951,622 |
| Aug 31, 2026 | 113.00 | 117.00 | 111.50 | 117.00 | 117.00 | 3.54% | 14,494,846 |
| Aug 28, 2026 | 117.00 | 117.00 | 113.00 | 113.00 | 113.00 | -1.31% | 5,488,046 |
| 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% | 6,832,753 |
| 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% | 9,432,964 |
| Aug 20, 2026 | 110.00 | 112.00 | 109.50 | 111.50 | 111.50 | 1.83% | 4,701,335 |
| Aug 19, 2026 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | - | 2,897,216 |
| 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% | 3,915,738 |
| 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 | - | 5,711,639 |
| 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% | 14,801,364 |