Canada Markets open in 5 hrs 44 mins

Chailease Holding Company Limited (5871.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
186.50-3.50 (-1.84%)
At close: 01:30PM CST
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 2022188.50189.50185.50186.50186.501,995,083
Oct 06, 2022191.50192.00189.00190.00190.001,670,565
Oct 05, 2022190.00192.00189.50190.00190.003,555,664
Oct 04, 2022182.50188.00182.50186.50186.502,219,673
Oct 03, 2022179.00181.50178.00179.00179.001,753,255
Sept 30, 2022180.00184.00178.00182.50182.503,696,439
Sept 29, 2022184.50185.00181.50182.50182.502,733,825
Sept 28, 2022187.50188.00181.50181.50181.503,504,936
Sept 27, 2022186.00187.50184.00186.00186.002,368,179
Sept 26, 2022189.00189.50184.00185.50185.504,197,333
Sept 23, 2022195.00197.00192.50193.00193.001,863,255
Sept 22, 2022193.50195.00190.00192.00192.003,583,525
Sept 21, 2022196.00198.00195.50197.50197.502,249,848
Sept 20, 2022199.00199.00195.50197.50197.502,861,035
Sept 19, 2022197.00199.50195.50198.50198.502,262,368
Sept 16, 2022197.00199.50197.00197.00197.004,374,455
Sept 15, 2022195.50201.00194.00199.50199.502,873,549
Sept 14, 2022195.50197.50193.50196.50196.504,653,910
Sept 13, 2022201.50205.00201.50202.00202.003,114,240
Sept 12, 2022199.00200.50197.00200.00200.003,940,974
Sept 08, 2022190.00194.50189.00193.50193.503,167,463
Sept 07, 2022190.00191.50187.00187.50187.504,016,239
Sept 06, 2022192.00195.00190.50192.50192.502,904,594
Sept 05, 2022187.00192.50184.50190.00190.004,766,734
Sept 02, 2022190.50192.00187.50188.50188.506,502,083
Sept 01, 2022193.50194.00191.00193.00193.006,038,185
Aug 31, 2022198.00199.50195.50197.00197.005,925,698
Aug 30, 2022199.00202.50197.00200.50200.506,020,148
Aug 29, 2022211.00212.50198.50199.00199.0011,767,842
Aug 26, 2022217.50221.00217.00220.00220.002,171,609
Aug 25, 2022214.50216.50213.00215.50215.501,813,930
Aug 24, 2022214.50214.50209.50212.00212.003,789,923
Aug 23, 2022215.50216.50212.50213.00213.002,425,117
Aug 22, 2022216.50218.50215.50218.00218.00789,000
Aug 19, 2022220.50222.00218.00219.00219.002,299,078
Aug 18, 2022223.50223.50220.00222.00222.002,105,695
Aug 17, 2022223.00227.00222.00225.00225.002,847,807
Aug 16, 2022224.50225.00222.00224.50224.501,899,930
Aug 15, 2022225.50228.50225.00226.00226.003,070,331
Aug 12, 2022220.50224.50218.50223.50223.502,627,458
Aug 11, 2022224.50225.50217.50218.50218.504,223,721
Aug 10, 2022219.50221.50218.00221.00221.002,601,280
Aug 09, 2022219.50222.00217.50220.00220.002,929,763
Aug 08, 2022215.00219.00214.00219.00219.002,957,162
Aug 05, 2022208.00216.00207.50216.00216.003,842,468
Aug 04, 2022204.50207.00203.00204.50204.503,814,036
Aug 03, 2022211.00211.00203.00203.50203.505,946,587
Aug 02, 2022210.50214.00210.00213.00213.004,720,238
Aug 01, 2022212.50213.00208.00213.00213.002,967,264
Jul 29, 2022206.00211.50205.00211.50211.504,929,206
Jul 28, 2022204.00206.00202.50204.00204.002,535,785
Jul 27, 2022201.50204.00201.00203.50203.502,261,929
Jul 26, 2022201.50205.00201.00202.50202.505,160,886
Jul 25, 2022199.50201.50197.50199.00199.003,795,492
Jul 22, 2022197.50201.00194.50201.00201.004,922,136
Jul 21, 2022193.00197.00192.00197.00197.005,342,188
Jul 20, 2022190.00191.50187.50191.00191.006,772,092
Jul 19, 2022189.00192.00185.50187.50187.509,277,885
Jul 18, 2022185.00190.00184.00186.50186.504,758,011
Jul 15, 2022192.00192.00181.50185.50185.505,898,338
Jul 14, 2022191.00192.50189.00192.50192.502,543,238
Jul 13, 2022190.00191.50189.00190.00190.004,118,101
Jul 12, 2022190.00191.00185.00188.00188.003,218,846
Jul 11, 2022193.00195.00190.50192.00192.002,561,364
Jul 08, 2022192.50193.50189.50192.50192.505,583,767
Jul 07, 2022192.50194.00187.00192.00192.005,086,496
Jul 06, 2022192.50195.50190.00190.50190.506,954,269
Jul 05, 2022192.00193.00186.50191.00191.004,006,337
Jul 04, 2022187.50194.00183.50188.00188.006,413,958
Jul 01, 2022197.00198.50188.00189.00189.0015,244,289
Jun 30, 2022217.00218.00208.00208.50208.503,787,536
Jun 29, 2022212.00217.50211.50217.00217.003,980,542
Jun 28, 2022212.50217.00211.00214.50214.503,362,962
Jun 27, 2022206.00214.00204.50212.50212.503,991,588
Jun 24, 2022205.00207.50202.50205.00205.003,973,959
Jun 23, 2022206.00206.00199.50203.00203.003,701,067
Jun 22, 2022208.50210.50200.50202.50202.504,897,101
Jun 21, 2022209.05214.76207.14213.81213.814,165,696
Jun 20, 2022210.95212.86205.71205.71205.713,878,432
Jun 17, 2022211.43213.81207.62208.10208.104,906,151
Jun 16, 2022219.05224.29214.29216.19216.196,385,862
Jun 15, 2022208.57218.10207.62215.71215.714,636,307
Jun 14, 2022207.62209.52204.76207.14207.143,974,932
Jun 13, 2022208.57211.43206.67210.48210.483,730,536
Jun 10, 2022215.24215.71211.90212.86212.862,909,185
Jun 09, 2022220.00222.86216.67217.62217.623,288,228
Jun 08, 2022214.29220.48213.81220.00220.003,377,673
Jun 07, 2022210.00213.81209.05212.38212.382,480,840
Jun 06, 2022214.29214.76208.10211.90211.902,391,123
Jun 02, 2022208.57214.76207.62211.90211.902,319,786
Jun 01, 2022214.29215.24209.52211.90211.903,854,096
May 31, 2022210.95214.29207.62214.29214.2911,083,717
May 30, 2022202.86207.62201.43205.24205.244,674,508
May 27, 2022190.95201.90190.95200.00200.005,036,238
May 26, 2022196.67198.10188.57189.52189.526,072,024
May 25, 2022194.76197.14192.86194.76194.763,518,106
May 24, 2022195.24198.57192.86192.86192.862,708,147
May 23, 2022195.71197.62193.33195.71195.713,152,994
May 20, 2022194.76196.67193.33195.24195.243,926,698
May 19, 2022191.43194.76187.62194.76194.765,516,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...