Chailease Holding Company Limited (5871.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 153.50 | 154.50 | 153.00 | 153.50 | 153.50 | 6,914,661 |
| 27 Jun 2024 | 154.50 | 155.00 | 152.50 | 152.50 | 152.50 | 16,085,991 |
| 26 Jun 2024 | 156.00 | 159.00 | 155.50 | 155.50 | 155.50 | 9,888,205 |
| 25 Jun 2024 | 160.00 | 161.00 | 156.00 | 156.00 | 156.00 | 14,219,497 |
| 24 Jun 2024 | 160.50 | 161.50 | 158.50 | 158.50 | 158.50 | 11,862,616 |
| 21 Jun 2024 | 162.50 | 163.50 | 160.50 | 160.50 | 160.50 | 18,721,472 |
| 20 Jun 2024 | 162.00 | 164.00 | 161.50 | 163.00 | 163.00 | 7,684,706 |
| 19 Jun 2024 | 162.50 | 162.50 | 159.00 | 160.50 | 160.50 | 9,137,700 |
| 18 Jun 2024 | 161.50 | 162.00 | 159.50 | 161.50 | 161.50 | 5,761,540 |
| 17 Jun 2024 | 157.00 | 161.50 | 156.50 | 161.00 | 161.00 | 9,839,117 |
| 14 Jun 2024 | 155.50 | 156.50 | 155.00 | 156.50 | 156.50 | 4,906,451 |
| 13 Jun 2024 | 155.00 | 156.00 | 154.00 | 155.00 | 155.00 | 7,875,930 |
| 12 Jun 2024 | 151.50 | 154.50 | 151.50 | 153.50 | 153.50 | 7,759,497 |
| 11 Jun 2024 | 152.50 | 153.00 | 150.50 | 151.50 | 151.50 | 14,134,050 |
| 07 Jun 2024 | 153.50 | 154.50 | 153.00 | 153.00 | 153.00 | 5,970,399 |
| 06 Jun 2024 | 156.00 | 156.00 | 153.50 | 154.00 | 154.00 | 6,433,744 |
| 05 Jun 2024 | 154.00 | 156.50 | 154.00 | 155.50 | 155.50 | 4,095,014 |
| 04 Jun 2024 | 155.00 | 155.50 | 153.00 | 153.50 | 153.50 | 4,513,185 |
| 03 Jun 2024 | 154.00 | 156.50 | 153.50 | 156.00 | 156.00 | 7,594,751 |
| 31 May 2024 | 151.50 | 156.00 | 151.50 | 152.00 | 152.00 | 29,515,948 |
| 30 May 2024 | 153.50 | 154.50 | 153.00 | 153.00 | 153.00 | 4,120,853 |
| 29 May 2024 | 156.00 | 157.00 | 154.50 | 155.00 | 155.00 | 5,087,813 |
| 28 May 2024 | 155.00 | 157.00 | 154.00 | 155.00 | 155.00 | 8,916,853 |
| 27 May 2024 | 152.00 | 154.50 | 151.50 | 154.00 | 154.00 | 7,013,844 |
| 24 May 2024 | 149.00 | 152.00 | 149.00 | 150.50 | 150.50 | 6,800,676 |
| 23 May 2024 | 153.00 | 154.00 | 150.50 | 150.50 | 150.50 | 11,293,385 |
| 22 May 2024 | 155.50 | 157.00 | 153.50 | 154.50 | 154.50 | 8,501,322 |
| 21 May 2024 | 155.50 | 156.50 | 154.50 | 155.00 | 155.00 | 5,783,703 |
| 20 May 2024 | 153.50 | 158.00 | 153.00 | 156.00 | 156.00 | 11,017,854 |
| 17 May 2024 | 152.50 | 153.50 | 152.00 | 152.50 | 152.50 | 5,383,615 |
| 16 May 2024 | 154.00 | 154.50 | 152.50 | 153.00 | 153.00 | 10,285,176 |
| 15 May 2024 | 153.00 | 155.50 | 152.00 | 153.00 | 153.00 | 13,247,815 |
| 14 May 2024 | 150.50 | 154.50 | 148.50 | 153.00 | 153.00 | 16,444,028 |
| 13 May 2024 | 153.00 | 159.00 | 153.00 | 157.00 | 157.00 | 14,051,412 |
| 10 May 2024 | 150.50 | 153.50 | 150.50 | 153.00 | 153.00 | 18,641,382 |
| 09 May 2024 | 152.50 | 155.50 | 150.00 | 150.00 | 150.00 | 25,098,088 |
| 08 May 2024 | 151.50 | 158.50 | 151.50 | 152.00 | 152.00 | 42,515,969 |
| 07 May 2024 | 171.50 | 172.50 | 168.00 | 168.00 | 168.00 | 12,212,980 |
| 06 May 2024 | 173.00 | 174.00 | 171.50 | 173.00 | 173.00 | 3,436,163 |
| 03 May 2024 | 171.50 | 173.50 | 171.50 | 172.00 | 172.00 | 3,726,535 |
| 02 May 2024 | 171.50 | 173.50 | 170.00 | 170.50 | 170.50 | 4,607,426 |
| 30 Apr 2024 | 173.00 | 175.00 | 172.50 | 172.50 | 172.50 | 4,016,369 |
| 29 Apr 2024 | 167.50 | 174.00 | 167.00 | 174.00 | 174.00 | 8,578,754 |
| 26 Apr 2024 | 170.50 | 171.00 | 167.50 | 168.00 | 168.00 | 7,485,440 |
| 25 Apr 2024 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | 2,096,179 |
| 24 Apr 2024 | 174.00 | 174.00 | 171.00 | 173.50 | 173.50 | 4,095,593 |
| 23 Apr 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 3,547,431 |
| 22 Apr 2024 | 169.50 | 173.00 | 168.00 | 172.50 | 172.50 | 4,656,230 |
| 19 Apr 2024 | 170.50 | 171.50 | 165.00 | 168.00 | 168.00 | 8,600,956 |
| 18 Apr 2024 | 171.00 | 173.00 | 170.50 | 172.00 | 172.00 | 4,310,737 |
| 17 Apr 2024 | 170.50 | 171.00 | 169.50 | 170.50 | 170.50 | 4,392,099 |
| 16 Apr 2024 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 5,902,967 |
| 15 Apr 2024 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | 2,894,212 |
| 12 Apr 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 3,516,150 |
| 11 Apr 2024 | 177.50 | 178.00 | 174.50 | 175.50 | 175.50 | 3,531,295 |
| 10 Apr 2024 | 179.00 | 180.50 | 178.00 | 178.50 | 178.50 | 5,843,649 |
| 09 Apr 2024 | 177.00 | 179.00 | 176.00 | 178.50 | 178.50 | 6,888,385 |
| 08 Apr 2024 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 3,740,297 |
| 03 Apr 2024 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 6,412,187 |
| 02 Apr 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,857,806 |
| 01 Apr 2024 | 173.00 | 176.00 | 173.00 | 175.50 | 175.50 | 4,708,882 |
| 29 Mar 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 628,000 |
| 28 Mar 2024 | 173.50 | 175.00 | 171.50 | 171.50 | 171.50 | 4,652,776 |
| 27 Mar 2024 | 171.50 | 172.50 | 171.50 | 172.00 | 172.00 | 1,697,379 |
| 26 Mar 2024 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 4,950,418 |
| 25 Mar 2024 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2,370,129 |
| 22 Mar 2024 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | 6,634,090 |
| 21 Mar 2024 | 173.50 | 177.00 | 173.00 | 176.50 | 176.50 | 5,133,035 |
| 20 Mar 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 3,567,697 |
| 19 Mar 2024 | 173.00 | 174.00 | 172.00 | 172.50 | 172.50 | 4,064,484 |
| 18 Mar 2024 | 176.00 | 176.50 | 174.00 | 174.00 | 174.00 | 2,952,588 |
| 15 Mar 2024 | 178.00 | 178.00 | 174.50 | 177.00 | 177.00 | 6,753,794 |
| 14 Mar 2024 | 176.50 | 180.50 | 176.50 | 179.00 | 179.00 | 6,992,642 |
| 13 Mar 2024 | 175.00 | 177.50 | 174.00 | 176.00 | 176.00 | 4,550,059 |
| 12 Mar 2024 | 174.50 | 176.00 | 173.50 | 176.00 | 176.00 | 3,098,792 |
| 11 Mar 2024 | 172.00 | 174.50 | 171.50 | 174.50 | 174.50 | 2,714,539 |
| 08 Mar 2024 | 173.50 | 174.00 | 171.00 | 172.50 | 172.50 | 5,367,374 |
| 07 Mar 2024 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,216,175 |
| 06 Mar 2024 | 173.00 | 176.50 | 172.50 | 175.00 | 175.00 | 4,750,925 |
| 05 Mar 2024 | 173.50 | 175.00 | 173.00 | 173.50 | 173.50 | 2,874,321 |
| 04 Mar 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,437,082 |
| 01 Mar 2024 | 174.50 | 175.00 | 172.50 | 174.00 | 174.00 | 3,461,444 |
| 29 Feb 2024 | 172.00 | 175.00 | 171.00 | 174.50 | 174.50 | 4,618,251 |
| 27 Feb 2024 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 4,335,758 |
| 26 Feb 2024 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 4,663,146 |
| 23 Feb 2024 | 175.50 | 177.50 | 175.00 | 176.00 | 176.00 | 2,968,569 |
| 22 Feb 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,207,441 |
| 21 Feb 2024 | 177.50 | 178.50 | 175.00 | 176.00 | 176.00 | 4,434,394 |
| 20 Feb 2024 | 174.50 | 177.50 | 174.50 | 177.50 | 177.50 | 3,444,942 |
| 19 Feb 2024 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,327,383 |
| 16 Feb 2024 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 9,590,957 |
| 15 Feb 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7,790,806 |
| 05 Feb 2024 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 4,478,650 |
| 02 Feb 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 4,614,343 |
| 01 Feb 2024 | 174.50 | 176.00 | 173.00 | 175.00 | 175.00 | 4,858,741 |
| 31 Jan 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 3,152,950 |
| 30 Jan 2024 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 9,487,825 |
| 29 Jan 2024 | 177.50 | 180.00 | 177.00 | 179.00 | 179.00 | 2,398,225 |
| 26 Jan 2024 | 179.00 | 179.50 | 177.00 | 177.50 | 177.50 | 3,504,465 |
| 25 Jan 2024 | 178.50 | 181.00 | 178.50 | 179.50 | 179.50 | 3,766,742 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.