Chailease Holding Co. Ltd. 5871
TWSE · Tayvan · Finans
TWD 107,50+0,50 (+%0,47)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | TWD 104,90 | -%1,83 | TWD 106,37 | TWD 107,84 | TWD 104,90 | 10,42M |