Taiwan - Delayed Quote
TWD
Chailease Holding Company Limited (5871.TW)
105.50
-1.50
(-1.40%)
At close: October 30 at 1:30:05 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
107.00
107.00
105.50
105.50
105.50
6,625,361
Oct 29, 2026
107.00
108.00
107.00
107.00
107.00
4,391,511
Oct 28, 2026
107.00
107.50
107.00
107.50
107.50
4,322,882
Oct 27, 2026
106.00
108.00
105.50
108.00
108.00
8,433,728
Oct 23, 2026
106.00
106.00
106.00
106.00
106.00
-
Oct 22, 2026
107.00
107.00
105.50
106.00
106.00
5,726,897
Oct 21, 2026
106.50
107.50
106.50
107.50
107.50
4,887,132
Oct 20, 2026
106.00
107.00
106.00
106.50
106.50
3,575,982
Oct 19, 2026
107.00
107.50
106.00
106.50
106.50
4,674,087
Oct 16, 2026
109.00
110.50
107.50
108.00
108.00
7,368,061
Oct 15, 2026
108.00
110.50
107.00
108.50
108.50
15,963,891
Oct 14, 2026
107.00
108.50
106.50
108.50
108.50
7,776,079
Oct 13, 2026
105.50
107.00
105.50
106.00
106.00
5,937,163
Oct 12, 2026
105.50
106.50
105.00
105.00
105.00
5,326,362
Oct 8, 2026
105.50
106.00
105.50
105.50
105.50
3,121,460
Oct 7, 2026
106.00
106.50
105.50
106.00
106.00
3,879,148
Oct 6, 2026
105.50
106.50
105.00
105.00
105.00
6,203,307
Oct 5, 2026
106.50
107.00
105.50
105.50
105.50
3,948,855
Oct 2, 2026
107.00
107.50
106.00
106.00
106.00
5,825,914
Oct 1, 2026
107.00
107.50
106.00
107.50
107.50
7,758,556
Sep 30, 2026
107.50
107.50
106.00
107.00
107.00
7,713,915
Sep 29, 2026
107.00
107.50
106.50
107.00
107.00
4,880,255
Sep 24, 2026
107.00
108.00
107.00
107.00
107.00
4,549,359
Sep 23, 2026
108.00
108.50
107.00
108.00
108.00
10,271,265
Sep 22, 2026
111.00
111.00
108.00
108.00
108.00
14,450,505
Sep 21, 2026
112.00
112.00
110.50
110.50
110.50
8,367,746
Sep 18, 2026
113.00
113.00
111.00
112.00
112.00
7,935,695
Sep 17, 2026
112.50
112.50
111.50
112.00
112.00
3,343,454
Sep 16, 2026
112.00
113.00
111.50
112.50
112.50
4,644,481
Sep 15, 2026
113.00
114.00
111.50
111.50
111.50
4,716,500
Sep 14, 2026
111.00
114.00
111.00
113.50
113.50
5,866,604
Sep 11, 2026
111.50
112.00
111.00
111.50
111.50
3,550,660
Sep 10, 2026
112.00
113.00
112.00
112.50
112.50
3,546,373
Sep 9, 2026
114.00
114.00
112.00
112.00
112.00
7,716,801
Sep 8, 2026
113.00
115.00
113.00
115.00
115.00
9,260,831
Sep 7, 2026
112.50
113.50
111.50
112.50
112.50
4,765,710
Sep 4, 2026
112.50
112.50
111.00
111.50
111.50
4,431,321
Sep 3, 2026
112.50
113.00
111.50
111.50
111.50
7,083,173
Sep 2, 2026
113.50
114.00
112.00
113.00
113.00
4,928,061
Sep 1, 2026
115.00
115.00
112.00
114.00
114.00
13,640,366
Aug 31, 2026
113.00
117.00
111.50
117.00
117.00
14,403,533
Aug 28, 2026
117.00
117.00
113.00
113.00
113.00
5,431,610
Aug 27, 2026
117.00
117.00
114.00
114.50
114.50
4,407,383
Aug 26, 2026
115.00
117.50
113.50
117.00
117.00
6,736,503
Aug 25, 2026
115.00
115.00
112.50
115.00
115.00
5,383,426
Aug 24, 2026
115.00
117.00
114.00
115.50
115.50
5,048,931
Aug 21, 2026
111.50
115.50
111.50
115.50
115.50
9,309,236
Aug 20, 2026
110.00
112.00
109.50
111.50
111.50
4,661,405
Aug 19, 2026
108.50
110.00
108.50
109.50
109.50
2,863,762
Aug 18, 2026
109.00
109.50
108.50
109.50
109.50
3,299,023
Aug 17, 2026
111.50
112.00
108.50
108.50
108.50
7,690,677
Aug 14, 2026
114.50
114.50
111.00
111.50
111.50
6,793,986
Aug 13, 2026
114.00
114.50
112.50
114.00
114.00
3,874,367
Aug 12, 2026
115.00
115.50
113.00
113.50
113.50
4,274,168
Aug 11, 2026
110.00
116.00
110.00
115.50
115.50
12,125,434
Aug 10, 2026
110.00
110.00
108.00
109.00
109.00
5,591,967
Aug 7, 2026
109.50
110.00
109.00
109.00
109.00
2,427,888
Aug 6, 2026
111.00
111.50
109.00
109.00
109.00
7,244,275
Aug 5, 2026
112.50
113.00
111.00
112.00
112.00
5,332,169
Aug 4, 2026
112.00
112.50
111.00
111.50
111.50
4,970,703
Aug 3, 2026
111.00
113.50
110.50
113.00
113.00
5,946,911
Jul 31, 2026
113.50
114.00
111.50
111.50
111.50
7,077,755
Jul 30, 2026
112.50
112.50
109.50
110.50
110.50
10,964,759
Jul 29, 2026
5.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 29, 2026
112.00
114.50
110.50
112.50
112.50
14,672,433
Jul 29, 2026
1020:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 28, 2026
117.65
119.12
116.67
117.65
111.85
15,232,239
Jul 27, 2026
117.65
117.65
116.67
117.65
111.85
5,723,069
Jul 24, 2026
116.67
118.14
116.67
117.65
111.85
5,052,896
Jul 23, 2026
120.59
120.59
115.69
118.14
112.31
13,730,727
Jul 22, 2026
120.59
122.06
118.63
120.59
114.64
12,618,188
Jul 21, 2026
119.12
121.08
117.65
121.08
115.11
13,749,148
Jul 20, 2026
118.14
120.10
115.69
120.10
114.18
16,826,271
Jul 17, 2026
117.65
119.12
116.67
117.16
111.38
10,655,651
Jul 16, 2026
116.18
118.63
116.18
118.14
112.31
9,371,227
Jul 15, 2026
115.69
117.16
114.22
116.67
110.91
8,564,182
Jul 14, 2026
114.71
116.18
113.24
115.69
109.98
8,037,878
Jul 13, 2026
113.73
115.20
113.24
114.22
108.58
9,594,667
Jul 9, 2026
113.24
114.22
112.25
112.25
106.72
5,673,794
Jul 8, 2026
112.75
113.73
111.76
113.24
107.65
4,314,652
Jul 7, 2026
113.24
113.73
111.76
111.76
106.25
5,752,541
Jul 6, 2026
114.71
115.69
113.24
113.24
107.65
5,322,157
Jul 3, 2026
112.25
114.71
112.25
114.22
108.58
5,847,652
Jul 2, 2026
111.76
114.22
111.27
113.24
107.65
7,922,978
Jul 1, 2026
114.22
114.22
111.76
112.25
106.72
9,031,183
Jun 30, 2026
113.24
115.20
112.75
115.20
109.52
12,137,125
Jun 29, 2026
112.75
113.73
112.25
112.75
107.19
6,693,003
Jun 26, 2026
112.25
112.25
110.78
111.27
105.79
10,037,872
Jun 25, 2026
112.25
114.22
111.76
113.24
107.65
7,089,012
Jun 24, 2026
112.75
113.73
111.27
111.27
105.79
7,743,832
Jun 23, 2026
115.20
115.69
112.75
112.75
107.19
5,600,145
Jun 22, 2026
113.73
116.67
113.73
115.69
109.98
13,149,500
Jun 18, 2026
112.75
114.22
111.76
111.76
106.25
16,255,413
Jun 17, 2026
114.71
114.71
111.76
112.75
107.19
6,224,336
Jun 16, 2026
116.18
116.18
111.76
114.22
108.58
14,105,614
Jun 15, 2026
120.10
120.10
114.71
116.18
110.45
10,921,420
Jun 12, 2026
119.61
119.61
117.16
119.12
113.25
10,571,345
Jun 11, 2026
115.69
120.59
115.20
120.59
114.64
21,072,751
Jun 10, 2026
116.18
118.63
114.22
117.16
111.38
19,163,148
Jun 9, 2026
113.24
118.63
112.25
117.16
111.38
17,735,132
Jun 8, 2026
111.27
115.69
109.80
113.24
107.65
19,259,131
Jun 5, 2026
116.67
117.16
113.73
115.69
109.98
22,265,667
Jun 4, 2026
115.69
118.14
114.71
116.67
110.91
25,231,607
Jun 3, 2026
113.73
116.67
111.76
115.20
109.52
26,382,984
Jun 2, 2026
106.37
112.75
105.88
112.25
106.72
25,265,503
Jun 1, 2026
106.37
107.84
105.39
106.37
101.13
10,554,777
May 29, 2026
105.88
107.35
104.90
105.39
100.20
15,635,371
May 28, 2026
106.37
108.33
104.90
104.90
99.73
13,870,072
May 27, 2026
105.88
107.35
104.90
104.90
99.73
10,220,294
May 26, 2026
106.37
107.84
104.90
104.90
99.73
10,422,608
May 25, 2026
109.31
109.31
106.86
106.86
101.59
10,072,099
May 22, 2026
109.80
111.27
108.82
108.82
103.46
10,408,631
May 21, 2026
109.31
110.78
107.84
109.80
104.39
8,560,190
May 20, 2026
109.31
110.29
108.82
108.82
103.46
9,547,484
May 19, 2026
107.84
109.31
107.35
107.84
102.53
6,212,522
May 18, 2026
104.41
109.80
103.92
107.84
102.53
15,635,352
May 15, 2026
106.37
107.35
103.92
103.92
98.80
8,412,627
May 14, 2026
105.39
107.35
105.39
105.88
100.66
5,831,935
May 13, 2026
108.82
108.82
104.90
105.39
100.20
8,682,582
May 12, 2026
109.31
109.80
106.86
107.35
102.06
10,691,093
May 11, 2026
109.80
110.78
108.82
109.80
104.39
6,096,261
May 8, 2026
113.24
113.24
108.33
110.29
104.86
11,416,714
May 7, 2026
113.73
114.71
112.25
112.25
106.72
5,879,911
May 6, 2026
113.24
114.71
112.75
113.73
108.12
4,669,287
May 5, 2026
113.24
113.24
111.76
112.75
107.19
4,146,616
May 4, 2026
114.22
114.22
111.27
112.75
107.19
6,219,740
Apr 30, 2026
115.20
116.18
112.75
113.24
107.65
4,957,378
Apr 29, 2026
114.22
116.67
113.73
116.18
110.45
6,940,755
Apr 28, 2026
113.73
115.69
112.75
115.69
109.98
4,114,108
Apr 27, 2026
118.14
118.63
113.73
113.73
108.12
7,689,236
Apr 24, 2026
119.61
120.59
118.14
119.12
113.25
12,226,649
Apr 23, 2026
117.65
118.63
115.69
118.63
112.78
10,804,488
Apr 22, 2026
115.69
118.63
115.20
118.63
112.78
13,018,792
Apr 21, 2026
118.63
118.63
115.20
115.20
109.52
9,708,548
Apr 20, 2026
116.18
118.63
114.22
117.65
111.85
13,363,781
Apr 17, 2026
114.71
115.69
113.73
115.69
109.98
6,797,802
Apr 16, 2026
115.69
116.18
112.75
114.22
108.58
9,419,623
Apr 15, 2026
111.27
115.20
111.27
114.22
108.58
12,193,129
Apr 14, 2026
108.82
111.76
108.33
110.78
105.32
13,130,238
Apr 13, 2026
105.88
108.33
105.88
107.84
102.53
7,997,035
Apr 10, 2026
106.37
107.35
104.90
104.90
99.73
4,676,018
Apr 9, 2026
106.86
107.35
105.88
106.37
101.13
4,974,951
Apr 8, 2026
106.86
107.84
106.37
107.35
102.06
3,793,746
Apr 7, 2026
105.39
106.37
104.41
106.37
101.13
7,713,121
Apr 2, 2026
107.35
107.35
104.41
105.39
100.20
4,558,002
Apr 1, 2026
108.82
108.82
106.37
106.86
101.59
5,441,000
Mar 31, 2026
109.80
110.78
106.86
107.35
102.06
9,554,780
Mar 30, 2026
108.33
109.80
107.84
108.82
103.46
10,109,575
Mar 27, 2026
106.37
111.27
106.37
110.78
105.32
16,104,984
Mar 26, 2026
106.37
107.35
105.39
106.86
101.59
8,558,063
Mar 25, 2026
103.92
104.90
102.94
104.90
99.73
4,928,637
Mar 24, 2026
103.43
103.92
101.47
102.45
97.40
4,988,750
Mar 23, 2026
102.94
102.94
101.47
102.45
97.40
4,030,443
Mar 20, 2026
103.43
104.41
102.94
104.41
99.26
5,398,841
Mar 19, 2026
104.41
104.90
103.43
103.92
98.80
3,839,624
Mar 18, 2026
104.41
105.88
104.41
105.39
100.20
6,614,397
Mar 17, 2026
103.43
104.41
102.94
103.43
98.33
2,943,571
Mar 16, 2026
100.98
104.90
100.98
103.43
98.33
12,447,821
Mar 13, 2026
98.53
100.98
98.53
100.00
95.07
6,227,526
Mar 12, 2026
100.49
100.49
99.51
99.51
94.60
5,492,767
Mar 11, 2026
102.45
102.94
100.98
101.47
96.47
4,315,461
Mar 10, 2026
99.51
102.45
99.02
101.96
96.93
8,342,998
Mar 9, 2026
96.18
97.55
95.20
97.55
92.74
10,316,022
Mar 6, 2026
98.04
100.49
97.84
99.02
94.14
5,830,910
Mar 5, 2026
99.02
99.51
98.04
98.04
93.21
6,236,861
Mar 4, 2026
99.02
99.51
97.65
98.04
93.21
10,397,867
Mar 3, 2026
100.98
101.47
99.51
100.49
95.54
6,021,623
Mar 2, 2026
101.96
102.94
100.49
100.49
95.54
8,159,239
Feb 26, 2026
103.43
103.92
101.96
101.96
96.93
8,680,734
Feb 25, 2026
103.92
104.41
101.47
103.43
98.33
10,619,464
Feb 24, 2026
107.35
107.35
103.92
104.41
99.26
5,883,477
Feb 23, 2026
105.88
107.84
105.39
106.86
101.59
9,941,061
Feb 11, 2026
103.92
105.39
103.92
104.90
99.73
7,274,958
Feb 10, 2026
103.92
103.92
102.94
103.43
98.33
4,792,705
Feb 9, 2026
103.43
103.92
102.94
103.43
98.33
2,311,030
Feb 6, 2026
103.43
103.43
101.47
102.94
97.87
4,661,910
Feb 5, 2026
102.94
103.92
102.45
103.92
98.80
3,315,280
Feb 4, 2026
101.96
103.92
101.96
102.94
97.87
5,543,255
Feb 3, 2026
100.98
102.94
100.98
102.45
97.40
4,755,510
Feb 2, 2026
102.45
102.45
100.00
100.98
96.00
6,132,204
Jan 30, 2026
102.45
103.43
101.96
101.96
96.93
9,284,557
Jan 29, 2026
102.94
103.43
101.96
101.96
96.93
5,530,983
Jan 28, 2026
104.41
104.41
101.96
102.94
97.87
8,235,509
Jan 27, 2026
104.90
105.88
103.92
103.92
98.80
4,947,742
Jan 26, 2026
103.92
104.90
102.94
104.90
99.73
4,814,411
Jan 23, 2026
102.94
103.92
102.94
103.92
98.80
3,441,834
Jan 22, 2026
102.45
103.43
102.45
102.94
97.87
4,212,993
Jan 21, 2026
101.96
103.43
101.47
101.47
96.47
5,634,559
Jan 20, 2026
102.45
103.92
101.96
102.45
97.40
5,917,675
Jan 19, 2026
101.96
103.92
101.47
101.47
96.47
8,572,429
Jan 16, 2026
102.94
103.43
101.47
101.96
96.93
6,308,501
Jan 15, 2026
103.43
104.41
101.96
102.45
97.40
6,245,897
Jan 14, 2026
103.92
103.92
102.45
102.94
97.87
4,086,410
Jan 13, 2026
103.92
106.37
102.94
103.43
98.33
8,818,915
Jan 12, 2026
102.94
103.43
101.47
101.96
96.93
5,926,152
Jan 9, 2026
103.92
104.90
101.96
102.94
97.87
6,065,313
Jan 8, 2026
102.94
104.90
102.94
103.92
98.80
7,265,854
Jan 7, 2026
103.43
104.41
102.45
102.94
97.87
7,360,852
Jan 6, 2026
100.98
104.41
100.98
103.43
98.33
9,262,171
Jan 5, 2026
101.96
103.43
100.49
100.98
96.00
13,187,038
Jan 2, 2026
104.41
105.39
101.96
101.96
96.93
18,062,767
Dec 31, 2025
105.39
105.88
103.43
103.43
98.33
16,130,198
Dec 30, 2025
105.88
106.37
103.43
105.39
100.20
10,695,670
Dec 29, 2025
109.31
109.31
105.88
106.37
101.13
6,884,735
Dec 26, 2025
109.80
109.80
107.35
109.31
103.92
12,549,129
Dec 24, 2025
108.82
110.29
108.33
109.80
104.39
14,344,511
Dec 23, 2025
106.37
108.82
106.37
108.33
102.99
15,994,188
Dec 22, 2025
107.35
107.35
104.90
106.37
101.13
17,389,818
Dec 19, 2025
103.92
107.84
103.92
107.84
102.53
50,300,692
Dec 18, 2025
101.47
104.90
101.47
104.41
99.26
10,939,975
Dec 17, 2025
101.96
105.39
101.47
101.47
96.47
17,044,317
Dec 16, 2025
99.02
102.45
99.02
102.45
97.40
9,905,097
Dec 15, 2025
100.00
100.49
99.02
99.51
94.60
5,608,022
Dec 12, 2025
100.00
101.47
99.51
100.00
95.07
7,922,930
Dec 11, 2025
99.51
100.98
98.53
99.51
94.60
7,331,986
Dec 10, 2025
98.53
99.51
97.55
99.51
94.60
7,437,626
Dec 9, 2025
98.53
99.02
98.04
98.53
93.67
5,235,407
Dec 8, 2025
98.53
100.00
98.04
99.02
94.14
7,406,858
Dec 5, 2025
99.51
99.51
98.53
98.53
93.67
2,344,368
Dec 4, 2025
98.04
99.02
98.04
99.02
94.14
5,073,491
Dec 3, 2025
99.51
100.00
98.53
98.53
93.67
5,825,924
Dec 2, 2025
100.49
100.98
99.51
99.51
94.60
3,787,007
Dec 1, 2025
100.98
101.47
99.02
99.51
94.60
6,071,239
Nov 28, 2025
100.98
101.47
100.00
100.98
96.00
4,465,729
Nov 27, 2025
100.98
101.96
100.00
101.96
96.93
7,778,176
Nov 26, 2025
102.45
102.45
100.49
101.47
96.47
8,521,178
Nov 25, 2025
101.96
102.94
101.47
102.45
97.40
6,007,401
Nov 24, 2025
101.47
103.92
100.98
102.94
97.87
14,717,798
Nov 21, 2025
98.53
100.98
98.04
100.98
96.00
7,885,677
Nov 20, 2025
98.53
99.51
97.75
99.51
94.60
5,719,730
Nov 19, 2025
98.04
100.00
97.35
98.04
93.21
7,098,060
Nov 18, 2025
98.04
98.53
96.57
98.04
93.21
10,748,261
Nov 17, 2025
99.51
99.51
98.04
98.53
93.67
7,421,026
Nov 14, 2025
100.00
100.49
99.02
99.51
94.60
5,069,061
Nov 13, 2025
101.47
101.47
100.49
100.49
95.54
6,254,265
Nov 12, 2025
100.98
102.45
100.49
101.47
96.47
4,277,612
Nov 11, 2025
102.45
103.43
101.47
101.47
96.47
5,448,775
Nov 10, 2025
101.96
101.96
100.49
100.98
96.00
2,767,502
Nov 7, 2025
101.47
102.94
100.98
101.96
96.93
3,901,891
Nov 6, 2025
100.98
102.94
100.49
101.47
96.47
6,255,122
Nov 5, 2025
99.02
100.00
98.04
99.51
94.60
5,639,612
Nov 4, 2025
100.00
100.98
99.51
99.51
94.60
3,421,110
Nov 3, 2025
100.98
100.98
98.53
100.00
95.07
8,654,660
Oct 31, 2025
101.96
101.96
100.49
100.98
96.00
6,391,807
Oct 30, 2025
101.96
102.94
100.98
102.45
97.40
5,317,163
