Chailease Holding Company Limited (TPE:5871A)
Taiwan · Delayed Price · Currency is TWD · Preferred Stock99.20
0.00 (0.00%)
At close: Jul 31, 2025
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 99.20 | 99.60 | 99.10 | 99.60 | 99.60 | 0.40% | 93,032 |
| Jul 31, 2025 | 99.20 | 99.30 | 99.20 | 99.20 | 99.20 | - | 263,992 |
| Jul 30, 2025 | 99.60 | 99.60 | 99.00 | 99.20 | 99.20 | -2.75% | 332,925 |
| Jul 29, 2025 | 102.50 | 102.50 | 102.00 | 102.00 | 98.20 | -0.49% | 768,778 |
| Jul 28, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 98.68 | - | 270,365 |
| Jul 25, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 98.68 | - | 274,481 |
| Jul 24, 2025 | 103.00 | 103.00 | 102.50 | 102.50 | 98.68 | -0.49% | 318,200 |
| Jul 23, 2025 | 102.50 | 103.00 | 102.50 | 103.00 | 99.16 | 0.49% | 86,455 |
| Jul 22, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | -0.49% | 12,009 |
| Jul 21, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 99.16 | - | 100,030 |
| Jul 18, 2025 | 103.00 | 103.00 | 102.50 | 103.00 | 99.16 | 0.49% | 104,967 |
| Jul 17, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | - | 22,009 |
| Jul 16, 2025 | 102.50 | 103.00 | 102.50 | 102.50 | 98.68 | - | 24,406 |
| Jul 15, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | - | 55,198 |
| Jul 14, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | - | 23,087 |
| Jul 11, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | - | 57,662 |
| Jul 10, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 98.68 | - | 25,000 |
| Jul 9, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 98.68 | - | 32,190 |
| Jul 8, 2025 | 102.50 | 102.50 | 102.00 | 102.50 | 98.68 | 0.49% | 53,601 |
| Jul 7, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | - | 9,001 |
| Jul 4, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | - | 23,357 |
| Jul 3, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | - | 15,935 |
| Jul 2, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | - | 33,480 |
| Jul 1, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 98.20 | - | 66,877 |
| Jun 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | - | 103,509 |
| Jun 27, 2025 | 101.50 | 102.00 | 101.50 | 102.00 | 98.20 | - | 114,042 |
| Jun 26, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 98.20 | 0.49% | 56,275 |
| Jun 25, 2025 | 102.00 | 102.00 | 101.50 | 101.50 | 97.72 | 0.50% | 31,538 |
| Jun 24, 2025 | 101.50 | 101.50 | 101.00 | 101.00 | 97.24 | - | 23,770 |
| Jun 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.24 | - | 21,600 |
| Jun 20, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 97.24 | - | 53,034 |
| Jun 19, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 97.24 | 0.50% | 17,055 |
| Jun 18, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 96.76 | - | 3,649 |
| Jun 17, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 2,622 |
| Jun 16, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 9,825 |
| Jun 13, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 96.76 | -0.50% | 9,498 |
| Jun 12, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 97.24 | - | 23,104 |
| Jun 11, 2025 | 101.00 | 101.00 | 100.50 | 101.00 | 97.24 | 0.50% | 15,878 |
| Jun 10, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 96.76 | - | 12,834 |
| Jun 9, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 96.76 | - | 6,088 |
| Jun 6, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 4,960 |
| Jun 5, 2025 | 100.50 | 101.00 | 100.50 | 100.50 | 96.76 | -0.50% | 21,442 |
| Jun 4, 2025 | 100.50 | 101.00 | 100.50 | 101.00 | 97.24 | 0.50% | 23,411 |
| Jun 3, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 46,096 |
| Jun 2, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 34,278 |
| May 29, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 38,283 |
| May 28, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 33,511 |
| May 27, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 96.76 | - | 23,296 |
| May 26, 2025 | 101.00 | 101.00 | 100.50 | 100.50 | 96.76 | -0.50% | 138,375 |
| May 23, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 97.24 | - | 21,410 |