Chailease Holding Co. Ltd. 5871
TWSE · Taiwan · Finance
TWD 106.00-1.50 (-1.40%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 106.00 | -1.40% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 5.94M |
| 2026-10-01 | TWD 107.50 | +0.47% | TWD 107.00 | TWD 107.50 | TWD 106.00 | 7.76M |
| 2026-09-30 | TWD 107.00 | 0.00% | TWD 107.50 | TWD 107.50 | TWD 106.00 | 7.71M |
| 2026-09-29 | TWD 107.00 | 0.00% | TWD 107.00 | TWD 107.50 | TWD 106.50 | 4.88M |
| 2026-09-24 | TWD 107.00 | -0.93% | TWD 107.00 | TWD 108.00 | TWD 107.00 | 4.55M |
| 2026-09-23 | TWD 108.00 | 0.00% | TWD 108.00 | TWD 108.50 | TWD 107.00 | 10.27M |
| 2026-09-22 | TWD 108.00 | -2.26% | TWD 111.00 | TWD 111.00 | TWD 108.00 | 14.45M |
| 2026-09-21 | TWD 110.50 | -1.34% | TWD 112.00 | TWD 112.00 | TWD 110.50 | 8.37M |
| 2026-09-18 | TWD 112.00 | 0.00% | TWD 113.00 | TWD 113.00 | TWD 111.00 | 7.94M |
| 2026-09-17 | TWD 112.00 | -0.44% | TWD 112.50 | TWD 112.50 | TWD 111.50 | 3.34M |
| 2026-09-16 | TWD 112.50 | +0.90% | TWD 112.00 | TWD 113.00 | TWD 111.50 | 4.64M |
| 2026-09-15 | TWD 111.50 | -1.76% | TWD 113.00 | TWD 114.00 | TWD 111.50 | 4.72M |
| 2026-09-14 | TWD 113.50 | +1.79% | TWD 111.00 | TWD 114.00 | TWD 111.00 | 5.87M |
| 2026-09-11 | TWD 111.50 | -0.89% | TWD 111.50 | TWD 112.00 | TWD 111.00 | 3.55M |
| 2026-09-10 | TWD 112.50 | +0.45% | TWD 112.00 | TWD 113.00 | TWD 112.00 | 3.55M |
| 2026-09-09 | TWD 112.00 | -2.61% | TWD 114.00 | TWD 114.00 | TWD 112.00 | 7.72M |
| 2026-09-08 | TWD 115.00 | +2.22% | TWD 113.00 | TWD 115.00 | TWD 113.00 | 9.26M |
| 2026-09-07 | TWD 112.50 | +0.90% | TWD 112.50 | TWD 113.50 | TWD 111.50 | 4.77M |
| 2026-09-04 | TWD 111.50 | 0.00% | TWD 112.50 | TWD 112.50 | TWD 111.00 | 4.43M |
| 2026-09-03 | TWD 111.50 | -1.33% | TWD 112.50 | TWD 113.00 | TWD 111.50 | 7.08M |
| 2026-09-02 | TWD 113.00 | -0.88% | TWD 113.50 | TWD 114.00 | TWD 112.00 | 4.93M |
| 2026-09-01 | TWD 114.00 | -2.56% | TWD 115.00 | TWD 115.00 | TWD 112.00 | 13.64M |
| 2026-08-31 | TWD 117.00 | +3.54% | TWD 113.00 | TWD 117.00 | TWD 111.50 | 14.40M |
| 2026-08-28 | TWD 113.00 | -1.31% | TWD 117.00 | TWD 117.00 | TWD 113.00 | 5.43M |
| 2026-08-27 | TWD 114.50 | -2.14% | TWD 117.00 | TWD 117.00 | TWD 114.00 | 4.41M |
| 2026-08-26 | TWD 117.00 | +1.74% | TWD 115.00 | TWD 117.50 | TWD 113.50 | 6.74M |
| 2026-08-25 | TWD 115.00 | -0.43% | TWD 115.00 | TWD 115.00 | TWD 112.50 | 5.38M |
| 2026-08-24 | TWD 115.50 | 0.00% | TWD 115.00 | TWD 117.00 | TWD 114.00 | 5.05M |
| 2026-08-21 | TWD 115.50 | +3.59% | TWD 111.50 | TWD 115.50 | TWD 111.50 | 9.31M |
| 2026-08-20 | TWD 111.50 | +1.83% | TWD 110.00 | TWD 112.00 | TWD 109.50 | 4.66M |
| 2026-08-19 | TWD 109.50 | 0.00% | TWD 108.50 | TWD 110.00 | TWD 108.50 | 2.86M |
| 2026-08-18 | TWD 109.50 | +0.92% | TWD 109.00 | TWD 109.50 | TWD 108.50 | 3.30M |
| 2026-08-17 | TWD 108.50 | -2.69% | TWD 111.50 | TWD 112.00 | TWD 108.50 | 7.69M |
| 2026-08-14 | TWD 111.50 | -2.19% | TWD 114.50 | TWD 114.50 | TWD 111.00 | 6.79M |
| 2026-08-13 | TWD 114.00 | +0.44% | TWD 114.00 | TWD 114.50 | TWD 112.50 | 3.87M |
| 2026-08-12 | TWD 113.50 | -1.73% | TWD 115.00 | TWD 115.50 | TWD 113.00 | 4.27M |
| 2026-08-11 | TWD 115.50 | +5.96% | TWD 110.00 | TWD 116.00 | TWD 110.00 | 12.13M |
| 2026-08-10 | TWD 109.00 | 0.00% | TWD 110.00 | TWD 110.00 | TWD 108.00 | 5.59M |
| 2026-08-07 | TWD 109.00 | 0.00% | TWD 109.50 | TWD 110.00 | TWD 109.00 | 2.43M |
| 2026-08-06 | TWD 109.00 | -2.68% | TWD 111.00 | TWD 111.50 | TWD 109.00 | 7.24M |
| 2026-08-05 | TWD 112.00 | +0.45% | TWD 112.50 | TWD 113.00 | TWD 111.00 | 5.33M |
| 2026-08-04 | TWD 111.50 | -1.33% | TWD 112.00 | TWD 112.50 | TWD 111.00 | 4.97M |
| 2026-08-03 | TWD 113.00 | +1.35% | TWD 111.00 | TWD 113.50 | TWD 110.50 | 5.95M |
| 2026-07-31 | TWD 111.50 | +0.90% | TWD 113.50 | TWD 114.00 | TWD 111.50 | 7.08M |
| 2026-07-30 | TWD 110.50 | -1.78% | TWD 112.50 | TWD 112.50 | TWD 109.50 | 10.96M |
| 2026-07-29 | TWD 112.50 | -4.37% | TWD 112.00 | TWD 114.50 | TWD 110.50 | 14.67M |
| 2026-07-28 | TWD 117.65 | 0.00% | TWD 117.65 | TWD 119.12 | TWD 116.67 | 15.23M |
| 2026-07-27 | TWD 117.65 | 0.00% | TWD 117.65 | TWD 117.65 | TWD 116.67 | 5.72M |
| 2026-07-24 | TWD 117.65 | -0.41% | TWD 116.67 | TWD 118.14 | TWD 116.67 | 5.05M |
| 2026-07-23 | TWD 118.14 | -2.03% | TWD 120.59 | TWD 120.59 | TWD 115.69 | 13.73M |
| 2026-07-22 | TWD 120.59 | -0.40% | TWD 120.59 | TWD 122.06 | TWD 118.63 | 12.62M |
| 2026-07-21 | TWD 121.08 | +0.82% | TWD 119.12 | TWD 121.08 | TWD 117.65 | 13.75M |
| 2026-07-20 | TWD 120.10 | +2.51% | TWD 118.14 | TWD 120.10 | TWD 115.69 | 16.83M |
| 2026-07-17 | TWD 117.16 | -0.83% | TWD 117.65 | TWD 119.12 | TWD 116.67 | 10.66M |
| 2026-07-16 | TWD 118.14 | +1.26% | TWD 116.18 | TWD 118.63 | TWD 116.18 | 9.37M |
| 2026-07-15 | TWD 116.67 | +0.85% | TWD 115.69 | TWD 117.16 | TWD 114.22 | 8.56M |
| 2026-07-14 | TWD 115.69 | +1.29% | TWD 114.71 | TWD 116.18 | TWD 113.24 | 8.04M |
| 2026-07-13 | TWD 114.22 | +1.75% | TWD 113.73 | TWD 115.20 | TWD 113.24 | 9.59M |
| 2026-07-10 | TWD 112.25 | 0.00% | TWD 112.25 | TWD 112.25 | TWD 112.25 | 0 |
| 2026-07-09 | TWD 112.25 | -0.87% | TWD 113.24 | TWD 114.22 | TWD 112.25 | 5.67M |
| 2026-07-08 | TWD 113.24 | +1.32% | TWD 112.75 | TWD 113.73 | TWD 111.76 | 4.31M |
| 2026-07-07 | TWD 111.76 | -1.30% | TWD 113.24 | TWD 113.73 | TWD 111.76 | 5.75M |
| 2026-07-06 | TWD 113.24 | -0.86% | TWD 114.71 | TWD 115.69 | TWD 113.24 | 5.32M |
| 2026-07-03 | TWD 114.22 | +0.87% | TWD 112.25 | TWD 114.71 | TWD 112.25 | 5.85M |
| 2026-07-02 | TWD 113.24 | +0.87% | TWD 111.76 | TWD 114.22 | TWD 111.27 | 7.92M |
| 2026-07-01 | TWD 112.25 | -2.55% | TWD 114.22 | TWD 114.22 | TWD 111.76 | 9.03M |
| 2026-06-30 | TWD 115.20 | +2.17% | TWD 113.24 | TWD 115.20 | TWD 112.75 | 12.14M |
| 2026-06-29 | TWD 112.75 | +1.32% | TWD 112.75 | TWD 113.73 | TWD 112.25 | 6.69M |
| 2026-06-26 | TWD 111.27 | -1.73% | TWD 112.25 | TWD 112.25 | TWD 110.78 | 10.04M |
| 2026-06-25 | TWD 113.24 | +1.76% | TWD 112.25 | TWD 114.22 | TWD 111.76 | 7.09M |
| 2026-06-24 | TWD 111.27 | -1.30% | TWD 112.75 | TWD 113.73 | TWD 111.27 | 7.74M |
| 2026-06-23 | TWD 112.75 | -2.54% | TWD 115.20 | TWD 115.69 | TWD 112.75 | 5.60M |
| 2026-06-22 | TWD 115.69 | +3.51% | TWD 113.73 | TWD 116.67 | TWD 113.73 | 13.15M |
| 2026-06-18 | TWD 111.76 | -0.87% | TWD 112.75 | TWD 114.22 | TWD 111.76 | 16.26M |
| 2026-06-17 | TWD 112.75 | -1.29% | TWD 114.71 | TWD 114.71 | TWD 111.76 | 6.22M |
| 2026-06-16 | TWD 114.22 | -1.69% | TWD 116.18 | TWD 116.18 | TWD 111.76 | 14.11M |
| 2026-06-15 | TWD 116.18 | -2.47% | TWD 120.10 | TWD 120.10 | TWD 114.71 | 10.92M |
| 2026-06-12 | TWD 119.12 | -1.22% | TWD 119.61 | TWD 119.61 | TWD 117.16 | 10.57M |
| 2026-06-11 | TWD 120.59 | +2.93% | TWD 115.69 | TWD 120.59 | TWD 115.20 | 21.07M |
| 2026-06-10 | TWD 117.16 | 0.00% | TWD 116.18 | TWD 118.63 | TWD 114.22 | 19.16M |
| 2026-06-09 | TWD 117.16 | +3.46% | TWD 113.24 | TWD 118.63 | TWD 112.25 | 17.74M |
| 2026-06-08 | TWD 113.24 | -2.12% | TWD 111.27 | TWD 115.69 | TWD 109.80 | 19.26M |
| 2026-06-05 | TWD 115.69 | -0.84% | TWD 116.67 | TWD 117.16 | TWD 113.73 | 22.27M |
| 2026-06-04 | TWD 116.67 | +1.28% | TWD 115.69 | TWD 118.14 | TWD 114.71 | 25.23M |
| 2026-06-03 | TWD 115.20 | +2.62% | TWD 113.73 | TWD 116.67 | TWD 111.76 | 26.38M |
| 2026-06-02 | TWD 112.25 | +5.53% | TWD 106.37 | TWD 112.75 | TWD 105.88 | 25.27M |
| 2026-06-01 | TWD 106.37 | +0.93% | TWD 106.37 | TWD 107.84 | TWD 105.39 | 10.55M |
| 2026-05-29 | TWD 105.39 | +0.47% | TWD 105.88 | TWD 107.35 | TWD 104.90 | 15.64M |
| 2026-05-28 | TWD 104.90 | 0.00% | TWD 106.37 | TWD 108.33 | TWD 104.90 | 13.87M |
| 2026-05-27 | TWD 104.90 | 0.00% | TWD 105.88 | TWD 107.35 | TWD 104.90 | 10.22M |