Chailease Holding Company Limited (TPE:5871)
Taiwan
· Delayed Price · Currency is TWD 99.50
-1.50 (-1.49%)
At close: Mar 9, 2026
Chailease Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 98.10 | 99.50 | 97.10 | 99.50 | 99.50 | -1.49% | 10,374,932 |
| Mar 6, 2026 | 100.00 | 102.50 | 99.80 | 101.00 | 101.00 | 1.00% | 5,782,317 |
| Mar 5, 2026 | 101.00 | 101.50 | 100.00 | 100.00 | 100.00 | - | 6,206,043 |
| Mar 4, 2026 | 101.00 | 101.50 | 99.60 | 100.00 | 100.00 | -2.44% | 10,414,028 |
| Mar 3, 2026 | 103.00 | 103.50 | 101.50 | 102.50 | 102.50 | - | 6,027,450 |
| Mar 2, 2026 | 104.00 | 105.00 | 102.50 | 102.50 | 102.50 | -1.44% | 8,153,616 |
| Feb 26, 2026 | 105.50 | 106.00 | 104.00 | 104.00 | 104.00 | -1.42% | 8,595,010 |
| Feb 25, 2026 | 106.00 | 106.50 | 103.50 | 105.50 | 105.50 | -0.94% | 10,564,842 |
| Feb 24, 2026 | 109.50 | 109.50 | 106.00 | 106.50 | 106.50 | -2.29% | 5,895,271 |
| Feb 23, 2026 | 108.00 | 110.00 | 107.50 | 109.00 | 109.00 | 1.87% | 9,879,904 |
| Feb 11, 2026 | 106.00 | 107.50 | 106.00 | 107.00 | 107.00 | 1.42% | 7,239,578 |
| Feb 10, 2026 | 106.00 | 106.00 | 105.00 | 105.50 | 105.50 | - | 4,756,161 |
| Feb 9, 2026 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 2,313,449 |
| Feb 6, 2026 | 105.50 | 105.50 | 103.50 | 105.00 | 105.00 | -0.94% | 4,629,726 |
| Feb 5, 2026 | 105.00 | 106.00 | 104.50 | 106.00 | 106.00 | 0.95% | 3,308,350 |
| Feb 4, 2026 | 104.00 | 106.00 | 104.00 | 105.00 | 105.00 | 0.48% | 5,479,138 |
| Feb 3, 2026 | 103.00 | 105.00 | 103.00 | 104.50 | 104.50 | 1.46% | 4,713,124 |
| Feb 2, 2026 | 104.50 | 104.50 | 102.00 | 103.00 | 103.00 | -0.96% | 6,122,844 |
| Jan 30, 2026 | 104.50 | 105.50 | 104.00 | 104.00 | 104.00 | - | 9,192,430 |
| Jan 29, 2026 | 105.00 | 105.50 | 104.00 | 104.00 | 104.00 | -0.95% | 5,496,137 |
| Jan 28, 2026 | 106.50 | 106.50 | 104.00 | 105.00 | 105.00 | -0.94% | 8,170,721 |
| Jan 27, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 4,907,658 |
| Jan 26, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | 0.94% | 4,802,732 |
| Jan 23, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 3,444,198 |
| Jan 22, 2026 | 104.50 | 105.50 | 104.50 | 105.00 | 105.00 | 1.45% | 4,201,301 |
| Jan 21, 2026 | 104.00 | 105.50 | 103.50 | 103.50 | 103.50 | -0.96% | 5,603,365 |
| Jan 20, 2026 | 104.50 | 106.00 | 104.00 | 104.50 | 104.50 | 0.97% | 5,882,359 |
| Jan 19, 2026 | 104.00 | 106.00 | 103.50 | 103.50 | 103.50 | -0.48% | 8,517,457 |
| Jan 16, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.48% | 6,325,869 |
| Jan 15, 2026 | 105.50 | 106.50 | 104.00 | 104.50 | 104.50 | -0.48% | 6,202,954 |
| Jan 14, 2026 | 106.00 | 106.00 | 104.50 | 105.00 | 105.00 | -0.47% | 4,069,159 |
| Jan 13, 2026 | 106.00 | 108.50 | 105.00 | 105.50 | 105.50 | 1.44% | 8,713,098 |
| Jan 12, 2026 | 105.00 | 105.50 | 103.50 | 104.00 | 104.00 | -0.95% | 5,890,653 |
| Jan 9, 2026 | 106.00 | 107.00 | 104.00 | 105.00 | 105.00 | -0.94% | 6,026,010 |
| Jan 8, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 7,193,834 |
| Jan 7, 2026 | 105.50 | 106.50 | 104.50 | 105.00 | 105.00 | -0.47% | 7,280,702 |
| Jan 6, 2026 | 103.00 | 106.50 | 103.00 | 105.50 | 105.50 | 2.43% | 9,187,229 |
| Jan 5, 2026 | 104.00 | 105.50 | 102.50 | 103.00 | 103.00 | -0.96% | 13,064,500 |
| Jan 2, 2026 | 106.50 | 107.50 | 104.00 | 104.00 | 104.00 | -1.42% | 17,836,060 |
| Dec 31, 2025 | 107.50 | 108.00 | 105.50 | 105.50 | 105.50 | -1.86% | 15,896,450 |
| Dec 30, 2025 | 108.00 | 108.50 | 105.50 | 107.50 | 107.50 | -0.92% | 10,575,470 |
| Dec 29, 2025 | 111.50 | 111.50 | 108.00 | 108.50 | 108.50 | -2.69% | 6,848,250 |
| Dec 26, 2025 | 112.00 | 112.00 | 109.50 | 111.50 | 111.50 | -0.45% | 12,375,530 |
| Dec 24, 2025 | 111.00 | 112.50 | 110.50 | 112.00 | 112.00 | 1.36% | 14,166,260 |
| Dec 23, 2025 | 108.50 | 111.00 | 108.50 | 110.50 | 110.50 | 1.84% | 15,806,980 |
| Dec 22, 2025 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | -1.36% | 17,149,660 |
| Dec 19, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 3.29% | 49,464,650 |
| Dec 18, 2025 | 103.50 | 107.00 | 103.50 | 106.50 | 106.50 | 2.90% | 10,837,410 |
| Dec 17, 2025 | 104.00 | 107.50 | 103.50 | 103.50 | 103.50 | -0.96% | 16,877,600 |
| Dec 16, 2025 | 101.00 | 104.50 | 101.00 | 104.50 | 104.50 | 2.96% | 9,852,929 |
| Dec 15, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.49% | 5,541,374 |
| Dec 12, 2025 | 102.00 | 103.50 | 101.50 | 102.00 | 102.00 | 0.49% | 7,853,331 |
| Dec 11, 2025 | 101.50 | 103.00 | 100.50 | 101.50 | 101.50 | - | 7,266,654 |
| Dec 10, 2025 | 100.50 | 101.50 | 99.50 | 101.50 | 101.50 | 1.00% | 7,378,927 |
| Dec 9, 2025 | 100.50 | 101.00 | 100.00 | 100.50 | 100.50 | -0.50% | 5,207,666 |
| Dec 8, 2025 | 100.50 | 102.00 | 100.00 | 101.00 | 101.00 | 0.50% | 7,341,675 |
| Dec 5, 2025 | 101.50 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | 2,349,620 |
| Dec 4, 2025 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | 0.50% | 5,029,763 |
| Dec 3, 2025 | 101.50 | 102.00 | 100.50 | 100.50 | 100.50 | -0.99% | 5,836,127 |
| Dec 2, 2025 | 102.50 | 103.00 | 101.50 | 101.50 | 101.50 | - | 3,756,503 |
| Dec 1, 2025 | 103.00 | 103.50 | 101.00 | 101.50 | 101.50 | -1.46% | 6,025,240 |
| Nov 28, 2025 | 103.00 | 103.50 | 102.00 | 103.00 | 103.00 | -0.96% | 4,441,296 |
| Nov 27, 2025 | 103.00 | 104.00 | 102.00 | 104.00 | 104.00 | 0.48% | 7,686,987 |
| Nov 26, 2025 | 104.50 | 104.50 | 102.50 | 103.50 | 103.50 | -0.96% | 8,428,543 |
| Nov 25, 2025 | 104.00 | 105.00 | 103.50 | 104.50 | 104.50 | -0.48% | 5,950,978 |
| Nov 24, 2025 | 103.50 | 106.00 | 103.00 | 105.00 | 105.00 | 1.94% | 14,506,650 |
| Nov 21, 2025 | 100.50 | 103.00 | 100.00 | 103.00 | 103.00 | 1.48% | 7,831,361 |
| Nov 20, 2025 | 100.50 | 101.50 | 99.70 | 101.50 | 101.50 | 1.50% | 5,664,793 |
| Nov 19, 2025 | 100.00 | 102.00 | 99.30 | 100.00 | 100.00 | - | 7,070,245 |
| Nov 18, 2025 | 100.00 | 100.50 | 98.50 | 100.00 | 100.00 | -0.50% | 10,775,700 |
| Nov 17, 2025 | 101.50 | 101.50 | 100.00 | 100.50 | 100.50 | -0.99% | 7,434,516 |
| Nov 14, 2025 | 102.00 | 102.50 | 101.00 | 101.50 | 101.50 | -0.98% | 5,155,053 |
| Nov 13, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,220,592 |
| Nov 12, 2025 | 103.00 | 104.50 | 102.50 | 103.50 | 103.50 | - | 4,257,022 |
| Nov 11, 2025 | 104.50 | 105.50 | 103.50 | 103.50 | 103.50 | 0.49% | 5,426,506 |
| Nov 10, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -0.96% | 2,793,819 |
| Nov 7, 2025 | 103.50 | 105.00 | 103.00 | 104.00 | 104.00 | 0.48% | 3,885,321 |
| Nov 6, 2025 | 103.00 | 105.00 | 102.50 | 103.50 | 103.50 | 1.97% | 6,221,490 |
| Nov 5, 2025 | 101.00 | 102.00 | 100.00 | 101.50 | 101.50 | - | 5,648,444 |
| Nov 4, 2025 | 102.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.49% | 3,438,867 |
| Nov 3, 2025 | 103.00 | 103.00 | 100.50 | 102.00 | 102.00 | -0.97% | 8,713,061 |
| Oct 31, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | -1.44% | 6,490,118 |
| Oct 30, 2025 | 104.00 | 105.00 | 103.00 | 104.50 | 104.50 | - | 5,369,794 |
| Oct 29, 2025 | 106.00 | 107.00 | 104.00 | 104.50 | 104.50 | -0.95% | 4,446,187 |
| Oct 28, 2025 | 106.00 | 107.00 | 105.50 | 105.50 | 105.50 | -0.47% | 4,643,627 |
| Oct 27, 2025 | 105.50 | 107.00 | 105.00 | 106.00 | 106.00 | 1.44% | 6,098,667 |
| Oct 23, 2025 | 103.50 | 105.00 | 103.00 | 104.50 | 104.50 | 0.48% | 4,182,764 |
| Oct 22, 2025 | 104.00 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 4,925,054 |
| Oct 21, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 10,723,090 |
| Oct 20, 2025 | 106.50 | 106.50 | 105.00 | 105.00 | 105.00 | -0.94% | 4,373,623 |
| Oct 17, 2025 | 106.50 | 108.00 | 106.00 | 106.00 | 106.00 | - | 5,125,953 |
| Oct 16, 2025 | 108.00 | 108.50 | 106.00 | 106.00 | 106.00 | -1.40% | 4,661,789 |
| Oct 15, 2025 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 0.94% | 6,120,552 |
| Oct 14, 2025 | 106.50 | 110.50 | 105.50 | 106.50 | 106.50 | 0.95% | 7,061,206 |
| Oct 13, 2025 | 105.50 | 107.00 | 105.00 | 105.50 | 105.50 | -1.40% | 5,714,158 |
| Oct 9, 2025 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | -1.38% | 6,503,518 |
| Oct 8, 2025 | 108.00 | 109.50 | 106.50 | 108.50 | 108.50 | 0.93% | 6,668,502 |
| Oct 7, 2025 | 109.00 | 109.00 | 105.00 | 107.50 | 107.50 | -0.46% | 9,636,187 |
| Oct 3, 2025 | 106.00 | 110.50 | 105.50 | 108.00 | 108.00 | 1.89% | 9,219,022 |
| Oct 2, 2025 | 109.50 | 109.50 | 105.00 | 106.00 | 106.00 | -3.20% | 13,896,940 |