Chailease Holding Company Limited (TPE:5871)
Taiwan · Delayed Price · Currency is TWD 111.50
-0.50 (-0.45%)
Sep 18, 2026, 1:14 PM CST
Chailease Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,682,046 |
| Sep 15, 2026 | 113.00 | 114.00 | 111.50 | 111.50 | 111.50 | -1.76% | 4,763,986 |
| Sep 14, 2026 | 111.00 | 114.00 | 111.00 | 113.50 | 113.50 | 1.79% | 5,926,745 |
| 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% | 3,583,651 |
| 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% | 9,360,682 |
| 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 |
| 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 |