TWSE · 5871 · stock

Chailease Holding Company Limited (5871) stock price history

Every TWSE trading session of Chailease Holding Company Limited from Dec 13, 2011 to Sep 24, 2026: 3,608 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5871 data, free keyYear by year table

5871 adjusted close, 2011 to 2026

5871Chailease Holding Company Limited
NT$107.00-2.7% over one year
201520202025
NT$201.46
All time high, 2021
NT$117.50
52 week high, NT$90.50 low
3,608
Daily sessions since 2011

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5871 key facts

  • Chailease Holding Company Limited (5871) closed at NT$107.00 on Sep 24, 2026 on TWSE.
  • 5871's all time high close is NT$201.46, set on Sep 14, 2021; its all time low close is NT$7.33 on Dec 19, 2011.
  • 5871's 52 week range is NT$90.50 to NT$117.50.
  • 5871 returned -2.7% over the year to Sep 24, 2026 and -40.8% over five years.
  • Over ten years 5871 returned +259%, +13.6% a year compounded.
  • 5871's deepest drawdown was -59.3% from Sep 14, 2021 to Apr 9, 2025.
  • DataCedar holds 3,608 daily sessions of 5871 history from Dec 13, 2011 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

5871 price chart, 2011 to 2026

5871 adjusted close, Dec 13, 2011 to Sep 24, 2026NT$7.83NT$22.66NT$65.62NT$189.9920122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

5871 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-7.4%
3 months+1.1%
6 months+9.9%
Year to date+6.8%
1 year-2.7%
3 years-26.1%
5 years-40.8%
10 years+258.6%
Since Dec 13, 2011+1,267%
Compound annual growth, 14.8 years+19.4%

5871 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$201.46 on Sep 14, 2021
All time low close
NT$7.33 on Dec 19, 2011
52 week high
NT$117.50 on Aug 26, 2026
52 week low
NT$90.50 on Mar 9, 2026
Deepest drawdown
-59.3% from Sep 14, 2021 to Apr 9, 2025, not yet recovered
Best single session
+17.6% on Jun 26, 2013
Worst single session
-10.0% on Nov 12, 2024
Volatility, 1 year annualised
25.7%
Sessions closing higher, 1 year
40%
Growth of 1 since 2011
13.7×
Best calendar year
2012, +155%
Worst calendar year
2024, -38%

5871 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Dec 13, 2011; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$99.26NT$117.50NT$90.50NT$107.00+8.8%1.5B178
2025NT$98.61NT$115.99NT$81.93NT$98.33+0.2%1.8B242
2024NT$157.01NT$159.46NT$95.14NT$98.18-37.6%2B242
2023NT$166.53NT$188.60NT$137.03NT$157.42-6.3%964.6M239
2022NT$191.07NT$196.09NT$107.66NT$168.07-11.0%1.2B246
2021NT$110.83NT$203.26NT$100.48NT$188.92+68.4%890.7M243
2020NT$85.59NT$113.83NT$47.58NT$112.16+31.5%1.4B245
2019NT$57.20NT$89.29NT$55.98NT$85.28+51.2%883.6M241
2018NT$47.61NT$64.01NT$47.31NT$56.39+18.4%1.4B245
2017NT$29.15NT$49.15NT$28.94NT$47.61+63.4%1.9B243
2016NT$28.17NT$30.15NT$24.17NT$29.15+2.4%982.8M244
2015NT$36.33NT$40.22NT$22.27NT$28.47-21.9%1.5B246
2014NT$32.25NT$37.72NT$28.92NT$36.47+13.1%1.9B248
2013NT$22.20NT$34.76NT$20.68NT$32.25+47.0%3.7B244
2012NT$8.61NT$22.82NT$8.61NT$21.94+154.8%1.7B248
2011NT$7.92NT$9.00NT$7.15NT$8.61n/a208.1K14

5871 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$107.00-8.5%
August 2026NT$117.00+4.9%
July 2026NT$111.50+1.8%
June 2026NT$109.52+9.3%
May 2026NT$100.20-6.9%
April 2026NT$107.65+5.5%
March 2026NT$102.06+5.3%
February 2026NT$96.930.0%
January 2026NT$96.93-1.4%
December 2025NT$98.33+2.4%
November 2025NT$96.000.0%
October 2025NT$96.00-7.6%

About the 5871 data

Daily bars. 3,608 sessions from Dec 13, 2011 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5871/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 5546 Yonggu Group Inc.
  • 5607 Farglory Free Trade Zone Investment Holding Co., Ltd.
  • 5608 Shih Wei Navigation Co., Ltd.
  • 5706 Phoenix Tours International, Inc.
  • 5876 The Shanghai Commercial & Savings Bank, Ltd.
  • 5880 Taiwan Cooperative Financial Holding Co., Ltd.
  • 5906 Tainan Enterprise (Cayman) Co., Limited
  • 5907 Grand Ocean Retail Group Ltd.

Common questions

5871 share price history

Start with any symbol.

Start free