Chailease Holding Company Limited (5871.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 170.50 | 171.00 | 167.50 | 168.00 | 168.00 | 7,485,440 |
| Apr 25, 2024 | 172.00 | 172.50 | 171.00 | 171.00 | 171.00 | 2,096,179 |
| Apr 24, 2024 | 174.00 | 174.00 | 171.00 | 173.50 | 173.50 | 4,095,593 |
| Apr 23, 2024 | 173.00 | 174.00 | 172.00 | 173.00 | 173.00 | 3,547,431 |
| Apr 22, 2024 | 169.50 | 173.00 | 168.00 | 172.50 | 172.50 | 4,656,230 |
| Apr 19, 2024 | 170.50 | 171.50 | 165.00 | 168.00 | 168.00 | 8,600,956 |
| Apr 18, 2024 | 171.00 | 173.00 | 170.50 | 172.00 | 172.00 | 4,310,737 |
| Apr 17, 2024 | 170.50 | 171.00 | 169.50 | 170.50 | 170.50 | 4,392,099 |
| Apr 16, 2024 | 172.00 | 173.00 | 170.00 | 170.00 | 170.00 | 5,902,967 |
| Apr 15, 2024 | 173.00 | 174.50 | 172.50 | 173.00 | 173.00 | 2,894,212 |
| Apr 12, 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 3,516,150 |
| Apr 11, 2024 | 177.50 | 178.00 | 174.50 | 175.50 | 175.50 | 3,531,295 |
| Apr 10, 2024 | 179.00 | 180.50 | 178.00 | 178.50 | 178.50 | 5,843,649 |
| Apr 09, 2024 | 177.00 | 179.00 | 176.00 | 178.50 | 178.50 | 6,888,385 |
| Apr 08, 2024 | 174.00 | 178.00 | 174.00 | 176.00 | 176.00 | 3,740,297 |
| Apr 03, 2024 | 175.00 | 176.00 | 174.00 | 175.50 | 175.50 | 6,412,187 |
| Apr 02, 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,857,806 |
| Apr 01, 2024 | 173.00 | 176.00 | 173.00 | 175.50 | 175.50 | 4,708,882 |
| Mar 29, 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 628,000 |
| Mar 28, 2024 | 173.50 | 175.00 | 171.50 | 171.50 | 171.50 | 4,652,776 |
| Mar 27, 2024 | 171.50 | 172.50 | 171.50 | 172.00 | 172.00 | 1,697,379 |
| Mar 26, 2024 | 172.00 | 174.00 | 170.50 | 172.00 | 172.00 | 4,950,418 |
| Mar 25, 2024 | 170.50 | 174.00 | 170.50 | 174.00 | 174.00 | 2,370,129 |
| Mar 22, 2024 | 174.00 | 174.50 | 170.50 | 171.50 | 171.50 | 6,634,090 |
| Mar 21, 2024 | 173.50 | 177.00 | 173.00 | 176.50 | 176.50 | 5,133,035 |
| Mar 20, 2024 | 172.00 | 173.00 | 171.50 | 172.00 | 172.00 | 3,567,697 |
| Mar 19, 2024 | 173.00 | 174.00 | 172.00 | 172.50 | 172.50 | 4,064,484 |
| Mar 18, 2024 | 176.00 | 176.50 | 174.00 | 174.00 | 174.00 | 2,952,588 |
| Mar 15, 2024 | 178.00 | 178.00 | 174.50 | 177.00 | 177.00 | 6,753,794 |
| Mar 14, 2024 | 176.50 | 180.50 | 176.50 | 179.00 | 179.00 | 6,992,642 |
| Mar 13, 2024 | 175.00 | 177.50 | 174.00 | 176.00 | 176.00 | 4,550,059 |
| Mar 12, 2024 | 174.50 | 176.00 | 173.50 | 176.00 | 176.00 | 3,098,792 |
| Mar 11, 2024 | 172.00 | 174.50 | 171.50 | 174.50 | 174.50 | 2,714,539 |
| Mar 08, 2024 | 173.50 | 174.00 | 171.00 | 172.50 | 172.50 | 5,367,374 |
| Mar 07, 2024 | 174.00 | 175.00 | 173.00 | 175.00 | 175.00 | 4,216,175 |
| Mar 06, 2024 | 173.00 | 176.50 | 172.50 | 175.00 | 175.00 | 4,750,925 |
| Mar 05, 2024 | 173.50 | 175.00 | 173.00 | 173.50 | 173.50 | 2,874,321 |
| Mar 04, 2024 | 173.00 | 174.00 | 173.00 | 174.00 | 174.00 | 2,437,082 |
| Mar 01, 2024 | 174.50 | 175.00 | 172.50 | 174.00 | 174.00 | 3,461,444 |
| Feb 29, 2024 | 172.00 | 175.00 | 171.00 | 174.50 | 174.50 | 4,618,251 |
| Feb 27, 2024 | 174.00 | 176.00 | 172.00 | 172.00 | 172.00 | 4,335,758 |
| Feb 26, 2024 | 176.00 | 176.50 | 172.50 | 173.00 | 173.00 | 4,663,146 |
| Feb 23, 2024 | 175.50 | 177.50 | 175.00 | 176.00 | 176.00 | 2,968,569 |
| Feb 22, 2024 | 176.50 | 177.50 | 175.00 | 176.00 | 176.00 | 3,207,441 |
| Feb 21, 2024 | 177.50 | 178.50 | 175.00 | 176.00 | 176.00 | 4,434,394 |
| Feb 20, 2024 | 174.50 | 177.50 | 174.50 | 177.50 | 177.50 | 3,444,942 |
| Feb 19, 2024 | 173.00 | 175.00 | 172.00 | 174.00 | 174.00 | 4,327,383 |
| Feb 16, 2024 | 170.00 | 173.00 | 168.00 | 171.00 | 171.00 | 9,590,957 |
| Feb 15, 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 7,790,806 |
| Feb 05, 2024 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 4,478,650 |
| Feb 02, 2024 | 175.00 | 175.50 | 174.00 | 174.50 | 174.50 | 4,614,343 |
| Feb 01, 2024 | 174.50 | 176.00 | 173.00 | 175.00 | 175.00 | 4,858,741 |
| Jan 31, 2024 | 173.00 | 175.00 | 173.00 | 174.00 | 174.00 | 3,152,950 |
| Jan 30, 2024 | 178.00 | 178.50 | 174.00 | 174.00 | 174.00 | 9,487,825 |
| Jan 29, 2024 | 177.50 | 180.00 | 177.00 | 179.00 | 179.00 | 2,398,225 |
| Jan 26, 2024 | 179.00 | 179.50 | 177.00 | 177.50 | 177.50 | 3,504,465 |
| Jan 25, 2024 | 178.50 | 181.00 | 178.50 | 179.50 | 179.50 | 3,766,742 |
| Jan 24, 2024 | 181.00 | 182.00 | 178.00 | 178.00 | 178.00 | 3,751,556 |
| Jan 23, 2024 | 181.00 | 181.50 | 179.50 | 181.00 | 181.00 | 2,341,533 |
| Jan 22, 2024 | 179.50 | 181.00 | 178.00 | 180.00 | 180.00 | 2,359,047 |
| Jan 19, 2024 | 178.00 | 180.50 | 178.00 | 179.50 | 179.50 | 4,332,039 |
| Jan 18, 2024 | 178.50 | 179.50 | 177.00 | 177.00 | 177.00 | 4,334,343 |
| Jan 17, 2024 | 181.00 | 181.50 | 178.50 | 178.50 | 178.50 | 5,759,812 |
| Jan 16, 2024 | 183.00 | 183.50 | 180.50 | 182.00 | 182.00 | 2,936,820 |
| Jan 15, 2024 | 186.00 | 186.50 | 183.50 | 184.00 | 184.00 | 1,971,235 |
| Jan 12, 2024 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 2,012,306 |
| Jan 11, 2024 | 184.50 | 187.00 | 183.50 | 186.00 | 186.00 | 1,556,130 |
| Jan 10, 2024 | 184.50 | 185.00 | 182.00 | 183.00 | 183.00 | 2,415,481 |
| Jan 09, 2024 | 187.00 | 187.00 | 182.50 | 182.50 | 182.50 | 3,589,488 |
| Jan 08, 2024 | 191.00 | 191.00 | 186.00 | 186.00 | 186.00 | 4,705,060 |
| Jan 05, 2024 | 195.00 | 195.50 | 190.00 | 190.00 | 190.00 | 3,417,046 |
| Jan 04, 2024 | 192.50 | 195.50 | 191.50 | 195.50 | 195.50 | 4,721,577 |
| Jan 03, 2024 | 192.00 | 193.00 | 190.00 | 192.00 | 192.00 | 4,188,306 |
| Jan 02, 2024 | 192.50 | 194.00 | 190.50 | 194.00 | 194.00 | 4,445,594 |
| Dec 29, 2023 | 190.00 | 193.00 | 189.00 | 193.00 | 193.00 | 4,196,656 |
| Dec 28, 2023 | 190.00 | 190.50 | 187.00 | 189.50 | 189.50 | 2,866,098 |
| Dec 27, 2023 | 189.00 | 191.00 | 188.50 | 190.50 | 190.50 | 2,669,168 |
| Dec 26, 2023 | 188.00 | 190.00 | 187.00 | 189.00 | 189.00 | 2,510,426 |
| Dec 25, 2023 | 187.50 | 187.50 | 185.50 | 186.50 | 186.50 | 1,065,667 |
| Dec 22, 2023 | 187.00 | 188.50 | 185.50 | 186.50 | 186.50 | 3,294,450 |
| Dec 21, 2023 | 185.00 | 187.50 | 183.50 | 187.50 | 187.50 | 4,197,454 |
| Dec 20, 2023 | 188.00 | 188.50 | 184.50 | 185.00 | 185.00 | 3,229,341 |
| Dec 19, 2023 | 186.50 | 188.00 | 184.50 | 186.50 | 186.50 | 3,098,627 |
| Dec 18, 2023 | 189.00 | 191.50 | 186.00 | 186.50 | 186.50 | 6,295,834 |
| Dec 15, 2023 | 181.00 | 188.00 | 181.00 | 187.50 | 187.50 | 10,863,272 |
| Dec 14, 2023 | 175.50 | 179.50 | 175.50 | 179.50 | 179.50 | 4,508,549 |
| Dec 13, 2023 | 178.00 | 179.00 | 175.00 | 175.50 | 175.50 | 5,722,533 |
| Dec 12, 2023 | 180.00 | 180.50 | 178.50 | 179.00 | 179.00 | 3,503,748 |
| Dec 11, 2023 | 180.50 | 180.50 | 178.00 | 178.50 | 178.50 | 4,925,022 |
| Dec 08, 2023 | 181.00 | 183.50 | 180.50 | 181.00 | 181.00 | 4,619,352 |
| Dec 07, 2023 | 178.50 | 181.00 | 178.50 | 179.00 | 179.00 | 3,591,341 |
| Dec 06, 2023 | 181.00 | 182.50 | 180.00 | 180.00 | 180.00 | 1,794,093 |
| Dec 05, 2023 | 180.00 | 181.00 | 179.00 | 181.00 | 181.00 | 3,895,309 |
| Dec 04, 2023 | 183.50 | 185.00 | 181.00 | 181.50 | 181.50 | 3,325,232 |
| Dec 01, 2023 | 184.00 | 184.50 | 182.00 | 182.50 | 182.50 | 3,734,282 |
| Nov 30, 2023 | 184.50 | 186.00 | 183.00 | 186.00 | 186.00 | 6,988,798 |
| Nov 29, 2023 | 185.00 | 186.00 | 183.00 | 183.00 | 183.00 | 2,169,208 |
| Nov 28, 2023 | 185.00 | 186.50 | 182.50 | 185.00 | 185.00 | 5,192,561 |
| Nov 27, 2023 | 184.50 | 187.00 | 182.50 | 183.50 | 183.50 | 4,568,592 |
| Nov 24, 2023 | 183.00 | 185.00 | 182.50 | 184.50 | 184.50 | 3,028,716 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.