Comparing Back to the side-by-side chart ↗
Chailease Holding Co Ltd (5871.TW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -4% vs the 50-day and -4.6% vs the 200-day average, 15.3% below the 52-week high and +8.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Chailease Holding Co Ltd trades 4.0% below its 50-day and 4.6% below its 200-day moving average. (as of 2026-10-30)
Chailease is a holding company that provides leasing and other financing services across Taiwan, mainland China and Southeast Asia. It leases machinery, vehicles, medical and office equipment, and offers instalment sales, factoring and direct financing mainly to small and medium enterprises.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 5871.TW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 107.00 | 107.00 | 105.50 | 105.50 | -1.40% | 6,690,093 |
| 2026-10-29 | 107.00 | 108.00 | 107.00 | 107.00 | -0.47% | 4,391,511 |
| 2026-10-28 | 107.00 | 107.50 | 107.00 | 107.50 | -0.46% | 4,322,882 |
| 2026-10-27 | 106.00 | 108.00 | 105.50 | 108.00 | +1.89% | 8,433,728 |
| 2026-10-23 | 106.00 | 106.00 | 106.00 | 106.00 | +0.00% | 0 |
| 2026-10-22 | 107.00 | 107.00 | 105.50 | 106.00 | -1.40% | 5,726,897 |
| 2026-10-21 | 106.50 | 107.50 | 106.50 | 107.50 | +0.94% | 4,887,132 |
| 2026-10-20 | 106.00 | 107.00 | 106.00 | 106.50 | +0.00% | 3,575,982 |
| 2026-10-19 | 107.00 | 107.50 | 106.00 | 106.50 | -1.39% | 4,674,087 |
| 2026-10-16 | 109.00 | 110.50 | 107.50 | 108.00 | -0.46% | 7,368,061 |
| 2026-10-15 | 108.00 | 110.50 | 107.00 | 108.50 | +0.00% | 15,963,891 |
| 2026-10-14 | 107.00 | 108.50 | 106.50 | 108.50 | +2.36% | 7,776,079 |
| 2026-10-13 | 105.50 | 107.00 | 105.50 | 106.00 | +0.95% | 5,937,163 |
| 2026-10-12 | 105.50 | 106.50 | 105.00 | 105.00 | -0.47% | 5,326,362 |
| 2026-10-08 | 105.50 | 106.00 | 105.50 | 105.50 | -0.47% | 3,121,460 |
| 2026-10-07 | 106.00 | 106.50 | 105.50 | 106.00 | +0.95% | 3,879,148 |
| 2026-10-06 | 105.50 | 106.50 | 105.00 | 105.00 | -0.47% | 6,203,307 |
| 2026-10-05 | 106.50 | 107.00 | 105.50 | 105.50 | -0.47% | 3,948,855 |
| 2026-10-02 | 107.00 | 107.50 | 106.00 | 106.00 | -1.40% | 5,825,914 |
| 2026-10-01 | 107.00 | 107.50 | 106.00 | 107.50 | +0.47% | 7,758,556 |
| 2026-09-30 | 107.50 | 107.50 | 106.00 | 107.00 | +0.00% | 7,713,915 |
| 2026-09-29 | 107.00 | 107.50 | 106.50 | 107.00 | +0.00% | 4,880,255 |
| 2026-09-24 | 107.00 | 108.00 | 107.00 | 107.00 | -0.93% | 4,549,359 |
| 2026-09-23 | 108.00 | 108.50 | 107.00 | 108.00 | +0.00% | 10,271,265 |
| 2026-09-22 | 111.00 | 111.00 | 108.00 | 108.00 | -2.26% | 14,450,505 |
| 2026-09-21 | 112.00 | 112.00 | 110.50 | 110.50 | -1.34% | 8,367,746 |
| 2026-09-18 | 113.00 | 113.00 | 111.00 | 112.00 | +0.00% | 7,935,695 |
| 2026-09-17 | 112.50 | 112.50 | 111.50 | 112.00 | -0.44% | 3,343,454 |
| 2026-09-16 | 112.00 | 113.00 | 111.50 | 112.50 | +0.90% | 4,644,481 |
| 2026-09-15 | 113.00 | 114.00 | 111.50 | 111.50 | -1.76% | 4,716,500 |
| 2026-09-14 | 111.00 | 114.00 | 111.00 | 113.50 | +1.79% | 5,866,604 |
| 2026-09-11 | 111.50 | 112.00 | 111.00 | 111.50 | -0.89% | 3,550,660 |
| 2026-09-10 | 112.00 | 113.00 | 112.00 | 112.50 | +0.45% | 3,546,373 |
| 2026-09-09 | 114.00 | 114.00 | 112.00 | 112.00 | -2.61% | 7,716,801 |
| 2026-09-08 | 113.00 | 115.00 | 113.00 | 115.00 | +2.22% | 9,260,831 |
| 2026-09-07 | 112.50 | 113.50 | 111.50 | 112.50 | +0.90% | 4,765,710 |
| 2026-09-04 | 112.50 | 112.50 | 111.00 | 111.50 | +0.00% | 4,431,321 |
| 2026-09-03 | 112.50 | 113.00 | 111.50 | 111.50 | -1.33% | 7,083,173 |
| 2026-09-02 | 113.50 | 114.00 | 112.00 | 113.00 | -0.88% | 4,928,061 |
| 2026-09-01 | 115.00 | 115.00 | 112.00 | 114.00 | -2.56% | 13,640,366 |
| 2026-08-31 | 113.00 | 117.00 | 111.50 | 117.00 | +3.54% | 14,403,533 |
| 2026-08-28 | 117.00 | 117.00 | 113.00 | 113.00 | -1.31% | 5,431,610 |
| 2026-08-27 | 117.00 | 117.00 | 114.00 | 114.50 | -2.14% | 4,407,383 |
| 2026-08-26 | 115.00 | 117.50 | 113.50 | 117.00 | +1.74% | 6,736,503 |
| 2026-08-25 | 115.00 | 115.00 | 112.50 | 115.00 | -0.43% | 5,383,426 |
| 2026-08-24 | 115.00 | 117.00 | 114.00 | 115.50 | +0.00% | 5,048,931 |
| 2026-08-21 | 111.50 | 115.50 | 111.50 | 115.50 | +3.59% | 9,309,236 |
| 2026-08-20 | 110.00 | 112.00 | 109.50 | 111.50 | +1.83% | 4,661,405 |
| 2026-08-19 | 108.50 | 110.00 | 108.50 | 109.50 | +0.00% | 2,863,762 |
| 2026-08-18 | 109.00 | 109.50 | 108.50 | 109.50 | +0.92% | 3,299,023 |
| 2026-08-17 | 111.50 | 112.00 | 108.50 | 108.50 | -2.69% | 7,690,677 |
| 2026-08-14 | 114.50 | 114.50 | 111.00 | 111.50 | -2.19% | 6,793,986 |
| 2026-08-13 | 114.00 | 114.50 | 112.50 | 114.00 | +0.44% | 3,874,367 |
| 2026-08-12 | 115.00 | 115.50 | 113.00 | 113.50 | -1.73% | 4,274,168 |
| 2026-08-11 | 110.00 | 116.00 | 110.00 | 115.50 | +5.96% | 12,125,434 |
| 2026-08-10 | 110.00 | 110.00 | 108.00 | 109.00 | +0.00% | 5,591,967 |
| 2026-08-07 | 109.50 | 110.00 | 109.00 | 109.00 | +0.00% | 2,427,888 |
| 2026-08-06 | 111.00 | 111.50 | 109.00 | 109.00 | -2.68% | 7,244,275 |
| 2026-08-05 | 112.50 | 113.00 | 111.00 | 112.00 | +0.45% | 5,332,169 |
| 2026-08-04 | 112.00 | 112.50 | 111.00 | 111.50 | -1.33% | 4,970,703 |
| 2026-08-03 | 111.00 | 113.50 | 110.50 | 113.00 | +1.35% | 5,946,911 |
| 2026-07-31 | 113.50 | 114.00 | 111.50 | 111.50 | +0.90% | 7,077,755 |
| 2026-07-30 | 112.50 | 112.50 | 109.50 | 110.50 | -1.78% | 10,964,759 |
| 2026-07-29 | 112.00 | 114.50 | 110.50 | 112.50 | -4.38% | 14,672,433 |
| 2026-07-28 | 117.65 | 119.12 | 116.67 | 117.65 | +0.00% | 15,232,239 |
| 2026-07-27 | 117.65 | 117.65 | 116.67 | 117.65 | +0.00% | 5,723,069 |
| 2026-07-24 | 116.67 | 118.14 | 116.67 | 117.65 | -0.41% | 5,052,896 |
| 2026-07-23 | 120.59 | 120.59 | 115.69 | 118.14 | -3.95% | 13,730,727 |
| 2026-07-22 | 123.00 | 124.50 | 121.00 | 123.00 | -0.40% | 12,370,773 |
| 2026-07-21 | 121.50 | 123.50 | 120.00 | 123.50 | +0.82% | 13,479,557 |
| 2026-07-20 | 120.50 | 122.50 | 118.00 | 122.50 | +2.51% | 16,496,345 |
| 2026-07-17 | 120.00 | 121.50 | 119.00 | 119.50 | -0.83% | 10,446,717 |
| 2026-07-16 | 118.50 | 121.00 | 118.50 | 120.50 | +1.26% | 9,187,478 |
| 2026-07-15 | 118.00 | 119.50 | 116.50 | 119.00 | +0.85% | 8,396,257 |
| 2026-07-14 | 117.00 | 118.50 | 115.50 | 118.00 | +1.29% | 7,880,273 |
| 2026-07-13 | 116.00 | 117.50 | 115.50 | 116.50 | +1.75% | 9,406,537 |
| 2026-07-10 | 114.50 | 114.50 | 114.50 | 114.50 | +0.00% | 0 |
| 2026-07-09 | 115.50 | 116.50 | 114.50 | 114.50 | -0.87% | 5,562,544 |
| 2026-07-08 | 115.00 | 116.00 | 114.00 | 115.50 | +1.32% | 4,230,051 |
| 2026-07-07 | 115.50 | 116.00 | 114.00 | 114.00 | -1.30% | 5,639,747 |
| 2026-07-06 | 117.00 | 118.00 | 115.50 | 115.50 | -0.86% | 5,217,801 |
| 2026-07-03 | 114.50 | 117.00 | 114.50 | 116.50 | +0.87% | 5,732,993 |
| 2026-07-02 | 114.00 | 116.50 | 113.50 | 115.50 | +0.87% | 7,767,626 |
| 2026-07-01 | 116.50 | 116.50 | 114.00 | 114.50 | -2.55% | 8,854,101 |
| 2026-06-30 | 115.50 | 117.50 | 115.00 | 117.50 | +2.17% | 11,899,143 |
| 2026-06-29 | 115.00 | 116.00 | 114.50 | 115.00 | +1.32% | 6,561,768 |
| 2026-06-26 | 114.50 | 114.50 | 113.00 | 113.50 | -1.73% | 9,841,051 |
| 2026-06-25 | 114.50 | 116.50 | 114.00 | 115.50 | +1.76% | 6,950,012 |
| 2026-06-24 | 115.00 | 116.00 | 113.50 | 113.50 | -1.30% | 7,591,993 |
| 2026-06-23 | 117.50 | 118.00 | 115.00 | 115.00 | -2.54% | 5,490,339 |
| 2026-06-22 | 116.00 | 119.00 | 116.00 | 118.00 | +3.51% | 12,891,667 |
| 2026-06-18 | 115.00 | 116.50 | 114.00 | 114.00 | -0.87% | 15,936,680 |
| 2026-06-17 | 117.00 | 117.00 | 114.00 | 115.00 | -1.29% | 6,102,291 |
| 2026-06-16 | 118.50 | 118.50 | 114.00 | 116.50 | -1.69% | 13,829,034 |
| 2026-06-15 | 122.50 | 122.50 | 117.00 | 118.50 | -2.47% | 10,707,275 |
| 2026-06-12 | 122.00 | 122.00 | 119.50 | 121.50 | -1.22% | 10,364,064 |
| 2026-06-11 | 118.00 | 123.00 | 117.50 | 123.00 | +2.93% | 20,659,560 |
| 2026-06-10 | 118.50 | 121.00 | 116.50 | 119.50 | +0.00% | 18,787,400 |
| 2026-06-09 | 115.50 | 121.00 | 114.50 | 119.50 | +3.46% | 17,387,385 |
| 2026-06-08 | 113.50 | 118.00 | 112.00 | 115.50 | -2.12% | 18,881,501 |
| 2026-06-05 | 119.00 | 119.50 | 116.00 | 118.00 | -0.84% | 21,829,086 |
| 2026-06-04 | 118.00 | 120.50 | 117.00 | 119.00 | +1.28% | 24,736,870 |
| 2026-06-03 | 116.00 | 119.00 | 114.00 | 117.50 | +2.62% | 25,865,671 |
| 2026-06-02 | 108.50 | 115.00 | 108.00 | 114.50 | +5.53% | 24,770,101 |
| 2026-06-01 | 108.50 | 110.00 | 107.50 | 108.50 | +0.93% | 10,347,821 |
| 2026-05-29 | 108.00 | 109.50 | 107.00 | 107.50 | +0.47% | 15,328,796 |
| 2026-05-28 | 108.50 | 110.50 | 107.00 | 107.00 | +0.00% | 13,598,110 |
| 2026-05-27 | 108.00 | 109.50 | 107.00 | 107.00 | +0.00% | 10,019,897 |
| 2026-05-26 | 108.50 | 110.00 | 107.00 | 107.00 | -1.83% | 10,218,244 |
| 2026-05-25 | 111.50 | 111.50 | 109.00 | 109.00 | -1.80% | 9,874,607 |
| 2026-05-22 | 112.00 | 113.50 | 111.00 | 111.00 | -0.89% | 10,204,541 |
| 2026-05-21 | 111.50 | 113.00 | 110.00 | 112.00 | +0.90% | 8,392,344 |
| 2026-05-20 | 111.50 | 112.50 | 111.00 | 111.00 | +0.91% | 9,360,279 |
| 2026-05-19 | 110.00 | 111.50 | 109.50 | 110.00 | +0.00% | 6,090,708 |
| 2026-05-18 | 106.50 | 112.00 | 106.00 | 110.00 | +3.77% | 15,328,777 |
| 2026-05-15 | 108.50 | 109.50 | 106.00 | 106.00 | -1.85% | 8,247,674 |
| 2026-05-14 | 107.50 | 109.50 | 107.50 | 108.00 | +0.47% | 5,717,584 |
| 2026-05-13 | 111.00 | 111.00 | 107.00 | 107.50 | -1.83% | 8,512,336 |
| 2026-05-12 | 111.50 | 112.00 | 109.00 | 109.50 | -2.23% | 10,481,464 |
| 2026-05-11 | 112.00 | 113.00 | 111.00 | 112.00 | -0.44% | 5,976,727 |
| 2026-05-08 | 115.50 | 115.50 | 110.50 | 112.50 | -1.75% | 11,192,857 |
| 2026-05-07 | 116.00 | 117.00 | 114.50 | 114.50 | -1.29% | 5,764,619 |
| 2026-05-06 | 115.50 | 117.00 | 115.00 | 116.00 | +0.87% | 4,577,733 |
| 2026-05-05 | 115.50 | 115.50 | 114.00 | 115.00 | +0.00% | 4,065,310 |
| 2026-05-04 | 116.50 | 116.50 | 113.50 | 115.00 | -0.43% | 6,097,785 |
| 2026-04-30 | 117.50 | 118.50 | 115.00 | 115.50 | -2.53% | 4,860,175 |
| 2026-04-29 | 116.50 | 119.00 | 116.00 | 118.50 | +0.42% | 6,804,662 |
| 2026-04-28 | 116.00 | 118.00 | 115.00 | 118.00 | +1.72% | 4,033,440 |
| 2026-04-27 | 120.50 | 121.00 | 116.00 | 116.00 | -4.53% | 7,538,467 |
| 2026-04-24 | 122.00 | 123.00 | 120.50 | 121.50 | +0.41% | 11,986,911 |
| 2026-04-23 | 120.00 | 121.00 | 118.00 | 121.00 | +0.00% | 10,592,636 |
| 2026-04-22 | 118.00 | 121.00 | 117.50 | 121.00 | +2.98% | 12,763,522 |
| 2026-04-21 | 121.00 | 121.00 | 117.50 | 117.50 | -2.08% | 9,518,185 |
| 2026-04-20 | 118.50 | 121.00 | 116.50 | 120.00 | +1.69% | 13,101,747 |
| 2026-04-17 | 117.00 | 118.00 | 116.00 | 118.00 | +1.29% | 6,664,512 |
| 2026-04-16 | 118.00 | 118.50 | 115.00 | 116.50 | +0.00% | 9,234,925 |
| 2026-04-15 | 113.50 | 117.50 | 113.50 | 116.50 | +3.10% | 11,954,049 |
| 2026-04-14 | 111.00 | 114.00 | 110.50 | 113.00 | +2.73% | 12,872,783 |
| 2026-04-13 | 108.00 | 110.50 | 108.00 | 110.00 | +2.80% | 7,840,231 |
| 2026-04-10 | 108.50 | 109.50 | 107.00 | 107.00 | -1.38% | 4,584,332 |
| 2026-04-09 | 109.00 | 109.50 | 108.00 | 108.50 | -0.91% | 4,877,403 |
| 2026-04-08 | 109.00 | 110.00 | 108.50 | 109.50 | +0.92% | 3,719,359 |
| 2026-04-07 | 107.50 | 108.50 | 106.50 | 108.50 | +0.93% | 7,561,884 |
| 2026-04-02 | 109.50 | 109.50 | 106.50 | 107.50 | -1.38% | 4,468,630 |
| 2026-04-01 | 111.00 | 111.00 | 108.50 | 109.00 | -0.46% | 5,334,314 |
| 2026-03-31 | 112.00 | 113.00 | 109.00 | 109.50 | -1.35% | 9,367,432 |
| 2026-03-30 | 110.50 | 112.00 | 110.00 | 111.00 | -1.77% | 9,911,349 |
| 2026-03-27 | 108.50 | 113.50 | 108.50 | 113.00 | +3.67% | 15,789,200 |
| 2026-03-26 | 108.50 | 109.50 | 107.50 | 109.00 | +1.87% | 8,390,258 |
| 2026-03-25 | 106.00 | 107.00 | 105.00 | 107.00 | +2.39% | 4,831,998 |
| 2026-03-24 | 105.50 | 106.00 | 103.50 | 104.50 | +0.00% | 4,890,932 |
| 2026-03-23 | 105.00 | 105.00 | 103.50 | 104.50 | -1.88% | 3,951,415 |
| 2026-03-20 | 105.50 | 106.50 | 105.00 | 106.50 | +0.47% | 5,292,982 |
| 2026-03-19 | 106.50 | 107.00 | 105.50 | 106.00 | -1.40% | 3,764,338 |
| 2026-03-18 | 106.50 | 108.00 | 106.50 | 107.50 | +1.90% | 6,484,703 |
| 2026-03-17 | 105.50 | 106.50 | 105.00 | 105.50 | +0.00% | 2,885,854 |
| 2026-03-16 | 103.00 | 107.00 | 103.00 | 105.50 | +3.43% | 12,203,747 |
| 2026-03-13 | 100.50 | 103.00 | 100.50 | 102.00 | +0.49% | 7,181,621 |
| 2026-03-12 | 102.50 | 102.50 | 101.50 | 101.50 | -1.93% | 5,450,714 |
| 2026-03-11 | 104.50 | 105.00 | 103.00 | 103.50 | -0.48% | 4,280,742 |
| 2026-03-10 | 101.50 | 104.50 | 101.00 | 104.00 | +4.52% | 8,292,184 |
| 2026-03-09 | 98.10 | 99.50 | 97.10 | 99.50 | -1.49% | 10,374,932 |
| 2026-03-06 | 100.00 | 102.50 | 99.80 | 101.00 | +1.00% | 5,716,579 |
| 2026-03-05 | 101.00 | 101.50 | 100.00 | 100.00 | +0.00% | 6,114,570 |
| 2026-03-04 | 101.00 | 101.50 | 99.60 | 100.00 | -2.44% | 10,193,988 |
| 2026-03-03 | 103.00 | 103.50 | 101.50 | 102.50 | +0.00% | 5,903,552 |
| 2026-03-02 | 104.00 | 105.00 | 102.50 | 102.50 | -1.44% | 7,999,254 |
| 2026-02-26 | 105.50 | 106.00 | 104.00 | 104.00 | -1.42% | 8,510,524 |
| 2026-02-25 | 106.00 | 106.50 | 103.50 | 105.50 | -0.94% | 10,411,240 |
| 2026-02-24 | 109.50 | 109.50 | 106.00 | 106.50 | -2.29% | 5,768,115 |
| 2026-02-23 | 108.00 | 110.00 | 107.50 | 109.00 | +1.87% | 9,746,139 |
| 2026-02-11 | 106.00 | 107.50 | 106.00 | 107.00 | +1.42% | 7,132,312 |
| 2026-02-10 | 106.00 | 106.00 | 105.00 | 105.50 | +0.00% | 4,698,731 |
| 2026-02-09 | 105.50 | 106.00 | 105.00 | 105.50 | +0.48% | 2,265,716 |
| 2026-02-06 | 105.50 | 105.50 | 103.50 | 105.00 | -0.94% | 4,570,500 |
| 2026-02-05 | 105.00 | 106.00 | 104.50 | 106.00 | +0.95% | 3,250,275 |
| 2026-02-04 | 104.00 | 106.00 | 104.00 | 105.00 | +0.48% | 5,434,564 |
| 2026-02-03 | 103.00 | 105.00 | 103.00 | 104.50 | +1.46% | 4,662,265 |
| 2026-02-02 | 104.50 | 104.50 | 102.00 | 103.00 | -0.96% | 6,011,965 |
| 2026-01-30 | 104.50 | 105.50 | 104.00 | 104.00 | +0.00% | 9,102,507 |
| 2026-01-29 | 105.00 | 105.50 | 104.00 | 104.00 | -0.95% | 5,422,533 |
| 2026-01-28 | 106.50 | 106.50 | 104.00 | 105.00 | -0.94% | 8,074,029 |
| 2026-01-27 | 107.00 | 108.00 | 106.00 | 106.00 | -0.93% | 4,850,728 |
| 2026-01-26 | 106.00 | 107.00 | 105.00 | 107.00 | +0.94% | 4,720,011 |
| 2026-01-23 | 105.00 | 106.00 | 105.00 | 106.00 | +0.95% | 3,374,348 |
| 2026-01-22 | 104.50 | 105.50 | 104.50 | 105.00 | +1.45% | 4,130,386 |
| 2026-01-21 | 104.00 | 105.50 | 103.50 | 103.50 | -0.96% | 5,524,078 |
| 2026-01-20 | 104.50 | 106.00 | 104.00 | 104.50 | +0.97% | 5,801,643 |
| 2026-01-19 | 104.00 | 106.00 | 103.50 | 103.50 | -0.48% | 8,404,343 |
| 2026-01-16 | 105.00 | 105.50 | 103.50 | 104.00 | -0.48% | 6,184,805 |
| 2026-01-15 | 105.50 | 106.50 | 104.00 | 104.50 | -0.48% | 6,123,429 |
| 2026-01-14 | 106.00 | 106.00 | 104.50 | 105.00 | -0.47% | 4,006,285 |
| 2026-01-13 | 106.00 | 108.50 | 105.00 | 105.50 | +1.44% | 8,645,996 |
| 2026-01-12 | 105.00 | 105.50 | 103.50 | 104.00 | -0.95% | 5,809,953 |
| 2026-01-09 | 106.00 | 107.00 | 104.00 | 105.00 | -0.94% | 5,946,386 |
| 2026-01-08 | 105.00 | 107.00 | 105.00 | 106.00 | +0.95% | 7,123,387 |
| 2026-01-07 | 105.50 | 106.50 | 104.50 | 105.00 | -0.47% | 7,216,522 |
| 2026-01-06 | 103.00 | 106.50 | 103.00 | 105.50 | +2.43% | 9,080,560 |
| 2026-01-05 | 104.00 | 105.50 | 102.50 | 103.00 | -0.96% | 12,928,469 |
| 2026-01-02 | 106.50 | 107.50 | 104.00 | 104.00 | -1.42% | 17,708,596 |
| 2025-12-31 | 107.50 | 108.00 | 105.50 | 105.50 | -1.86% | 15,813,920 |
| 2025-12-30 | 108.00 | 108.50 | 105.50 | 107.50 | -0.92% | 10,485,951 |
| 2025-12-29 | 111.50 | 111.50 | 108.00 | 108.50 | -2.69% | 6,749,741 |
| 2025-12-26 | 112.00 | 112.00 | 109.50 | 111.50 | -0.45% | 12,303,068 |
| 2025-12-24 | 111.00 | 112.50 | 110.50 | 112.00 | +1.36% | 14,063,247 |
| 2025-12-23 | 108.50 | 111.00 | 108.50 | 110.50 | +1.84% | 15,680,577 |
| 2025-12-22 | 109.50 | 109.50 | 107.00 | 108.50 | -1.36% | 17,048,842 |
| 2025-12-19 | 106.00 | 110.00 | 106.00 | 110.00 | +3.29% | 49,314,404 |
| 2025-12-18 | 103.50 | 107.00 | 103.50 | 106.50 | +2.90% | 10,725,466 |
| 2025-12-17 | 104.00 | 107.50 | 103.50 | 103.50 | -0.96% | 16,710,115 |
| 2025-12-16 | 101.00 | 104.50 | 101.00 | 104.50 | +2.96% | 9,710,880 |
| 2025-12-15 | 102.00 | 102.50 | 101.00 | 101.50 | -0.49% | 5,498,061 |
| 2025-12-12 | 102.00 | 103.50 | 101.50 | 102.00 | +0.49% | 7,767,579 |
| 2025-12-11 | 101.50 | 103.00 | 100.50 | 101.50 | +0.00% | 7,188,222 |
| 2025-12-10 | 100.50 | 101.50 | 99.50 | 101.50 | +1.00% | 7,291,791 |
| 2025-12-09 | 100.50 | 101.00 | 100.00 | 100.50 | -0.50% | 5,132,752 |
| 2025-12-08 | 100.50 | 102.00 | 100.00 | 101.00 | +0.50% | 7,261,626 |
| 2025-12-05 | 101.50 | 101.50 | 100.50 | 100.50 | -0.50% | 2,298,400 |
| 2025-12-04 | 100.00 | 101.00 | 100.00 | 101.00 | +0.50% | 4,974,011 |
| 2025-12-03 | 101.50 | 102.00 | 100.50 | 100.50 | -0.99% | 5,711,691 |
| 2025-12-02 | 102.50 | 103.00 | 101.50 | 101.50 | +0.00% | 3,712,752 |
| 2025-12-01 | 103.00 | 103.50 | 101.00 | 101.50 | -1.46% | 5,952,196 |
| 2025-11-28 | 103.00 | 103.50 | 102.00 | 103.00 | -0.96% | 4,378,166 |
| 2025-11-27 | 103.00 | 104.00 | 102.00 | 104.00 | +0.48% | 7,625,663 |
| 2025-11-26 | 104.50 | 104.50 | 102.50 | 103.50 | -0.96% | 8,354,097 |
| 2025-11-25 | 104.00 | 105.00 | 103.50 | 104.50 | -0.48% | 5,889,609 |
| 2025-11-24 | 103.50 | 106.00 | 103.00 | 105.00 | +1.94% | 14,429,214 |
| 2025-11-21 | 100.50 | 103.00 | 100.00 | 103.00 | +1.48% | 7,731,056 |
| 2025-11-20 | 100.50 | 101.50 | 99.70 | 101.50 | +1.50% | 5,607,579 |
| 2025-11-19 | 100.00 | 102.00 | 99.30 | 100.00 | +0.00% | 6,958,883 |
| 2025-11-18 | 100.00 | 100.50 | 98.50 | 100.00 | -0.50% | 10,537,511 |
| 2025-11-17 | 101.50 | 101.50 | 100.00 | 100.50 | -0.99% | 7,275,516 |
| 2025-11-14 | 102.00 | 102.50 | 101.00 | 101.50 | -0.98% | 4,969,668 |
| 2025-11-13 | 103.50 | 103.50 | 102.50 | 102.50 | -0.97% | 6,131,633 |
| 2025-11-12 | 103.00 | 104.50 | 102.50 | 103.50 | +0.00% | 4,193,738 |
| 2025-11-11 | 104.50 | 105.50 | 103.50 | 103.50 | +0.49% | 5,341,937 |
| 2025-11-10 | 104.00 | 104.00 | 102.50 | 103.00 | -0.96% | 2,713,238 |
| 2025-11-07 | 103.50 | 105.00 | 103.00 | 104.00 | +0.48% | 3,825,384 |
| 2025-11-06 | 103.00 | 105.00 | 102.50 | 103.50 | +1.97% | 6,132,473 |
| 2025-11-05 | 101.00 | 102.00 | 100.00 | 101.50 | +0.00% | 5,529,032 |
| 2025-11-04 | 102.00 | 103.00 | 101.50 | 101.50 | -0.49% | 3,354,030 |
| 2025-11-03 | 103.00 | 103.00 | 100.50 | 102.00 | -0.97% | 8,484,961 |
| 2025-10-31 | 104.00 | 104.00 | 102.50 | 103.00 | -1.44% | 6,266,478 |
| 2025-10-30 | 104.00 | 105.00 | 103.00 | 104.50 | +0.00% | 5,212,905 |
| 2025-10-29 | 106.00 | 107.00 | 104.00 | 104.50 | -0.95% | 4,306,944 |
| 2025-10-28 | 106.00 | 107.00 | 105.50 | 105.50 | -0.47% | 4,573,792 |
| 2025-10-27 | 105.50 | 107.00 | 105.00 | 106.00 | +1.44% | 5,995,027 |
| 2025-10-23 | 103.50 | 105.00 | 103.00 | 104.50 | +0.48% | 4,102,595 |
| 2025-10-22 | 104.00 | 104.50 | 103.00 | 104.00 | +0.97% | 4,833,431 |
| 2025-10-21 | 106.00 | 106.00 | 103.00 | 103.00 | -1.90% | 10,235,597 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+6.64%). Worst month: Oct (-5.94%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Chailease Holding Co Ltd's (5871.TW) latest close?
105.50 on 2026-10-30, from the Closelook data lake's daily price record.
What is 5871.TW's 52-week high and low?
124.50 high and 97.10 low over the trailing 52 weeks, as of 2026-10-30.
What is Chailease Holding Co Ltd's strongest and weakest month historically?
Historically, 5871.TW's strongest calendar month has been Jun (average +6.64%) and its weakest Oct (average -5.94%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 444 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 5871.TW?
Mixed moving-average stack: Trades -4% vs the 50-day and -4.6% vs the 200-day average, 15.3% below the 52-week high and +8.7% off the 52-week low; a death cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 5871.TW above its 50-day and 200-day moving averages?
Chailease Holding Co Ltd trades 4.0% below its 50-day and 4.6% below its 200-day moving average (1.0% below its 20-day). As of 2026-10-30.