Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 91.00
-1.00 (-1.09%)
At close: Oct 23, 2025
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 91.70 | 92.20 | 91.10 | 91.80 | - | -0.22% | 14,450 |
| Oct 22, 2025 | 91.80 | 92.50 | 91.80 | 92.00 | 92.00 | -0.11% | 70,382 |
| Oct 21, 2025 | 92.00 | 92.90 | 92.00 | 92.10 | 92.10 | -0.54% | 64,909 |
| Oct 20, 2025 | 94.10 | 94.50 | 92.50 | 92.60 | 92.60 | -1.59% | 107,994 |
| Oct 17, 2025 | 94.80 | 95.00 | 94.10 | 94.10 | 94.10 | -0.95% | 110,853 |
| Oct 16, 2025 | 94.70 | 96.90 | 94.70 | 95.00 | 95.00 | -0.31% | 48,965 |
| Oct 15, 2025 | 96.00 | 96.50 | 95.20 | 95.30 | 95.30 | -0.73% | 86,643 |
| Oct 14, 2025 | 97.10 | 97.50 | 94.10 | 96.00 | 96.00 | -0.62% | 285,408 |
| Oct 13, 2025 | 97.60 | 99.00 | 96.60 | 96.60 | 96.60 | -3.88% | 167,356 |
| Oct 9, 2025 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 183,607 |
| Oct 8, 2025 | 98.00 | 100.50 | 98.00 | 100.00 | 100.00 | 2.04% | 155,649 |
| Oct 7, 2025 | 98.30 | 98.50 | 97.50 | 98.00 | 98.00 | -0.10% | 30,684 |
| Oct 3, 2025 | 98.80 | 98.80 | 97.40 | 98.10 | 98.10 | -0.41% | 102,479 |
| Oct 2, 2025 | 97.50 | 99.80 | 97.40 | 98.50 | 98.50 | 1.34% | 118,824 |
| Oct 1, 2025 | 98.80 | 98.80 | 97.20 | 97.20 | 97.20 | -1.62% | 61,832 |
| Sep 30, 2025 | 98.00 | 99.70 | 97.20 | 98.80 | 98.80 | 0.82% | 61,311 |
| Sep 26, 2025 | 99.30 | 99.30 | 95.60 | 98.00 | 98.00 | 0.10% | 138,600 |
| Sep 25, 2025 | 98.20 | 99.60 | 97.40 | 97.90 | 97.90 | -0.61% | 49,537 |
| Sep 24, 2025 | 99.10 | 100.00 | 98.50 | 98.50 | 98.50 | -0.61% | 46,375 |
| Sep 23, 2025 | 99.30 | 101.00 | 98.10 | 99.10 | 99.10 | -0.90% | 99,849 |
| Sep 22, 2025 | 101.50 | 102.00 | 99.90 | 100.00 | 100.00 | -1.96% | 90,011 |
| Sep 19, 2025 | 102.00 | 104.50 | 101.50 | 102.00 | 102.00 | 0.99% | 235,176 |
| Sep 18, 2025 | 100.50 | 101.50 | 99.80 | 101.00 | 101.00 | 1.00% | 83,143 |
| Sep 17, 2025 | 99.90 | 102.50 | 99.80 | 100.00 | 100.00 | 0.50% | 111,432 |
| Sep 16, 2025 | 97.00 | 100.00 | 96.50 | 99.50 | 99.50 | 1.84% | 100,108 |
| Sep 15, 2025 | 97.70 | 98.50 | 96.00 | 97.70 | 97.70 | - | 38,140 |
| Sep 12, 2025 | 98.40 | 98.40 | 96.50 | 97.70 | 97.70 | 0.83% | 52,014 |
| Sep 11, 2025 | 98.50 | 98.50 | 96.00 | 96.90 | 96.90 | - | 50,531 |
| Sep 10, 2025 | 99.00 | 99.80 | 96.90 | 96.90 | 96.90 | -2.32% | 114,908 |
| Sep 9, 2025 | 101.50 | 101.50 | 99.20 | 99.20 | 99.20 | -0.80% | 34,327 |
| Sep 8, 2025 | 101.00 | 102.00 | 99.60 | 100.00 | 100.00 | -0.99% | 63,116 |
| Sep 5, 2025 | 100.00 | 101.50 | 99.10 | 101.00 | 101.00 | 1.30% | 69,711 |
| Sep 4, 2025 | 97.00 | 99.80 | 97.00 | 99.70 | 99.70 | 1.73% | 47,170 |
| Sep 3, 2025 | 96.80 | 98.20 | 96.20 | 98.00 | 98.00 | 1.03% | 110,025 |
| Sep 2, 2025 | 96.90 | 97.30 | 95.00 | 97.00 | 97.00 | 0.10% | 140,728 |
| Sep 1, 2025 | 96.00 | 97.80 | 94.70 | 96.90 | 96.90 | 0.94% | 60,411 |
| Aug 29, 2025 | 98.00 | 98.40 | 96.00 | 96.00 | 96.00 | -0.62% | 68,851 |
| Aug 28, 2025 | 96.20 | 97.70 | 95.90 | 96.60 | 96.60 | -0.21% | 45,699 |
| Aug 27, 2025 | 95.60 | 97.90 | 95.60 | 96.80 | 96.80 | 1.26% | 59,630 |
| Aug 26, 2025 | 96.10 | 96.50 | 95.50 | 95.60 | 95.60 | -0.52% | 54,268 |
| Aug 25, 2025 | 94.30 | 96.50 | 94.30 | 96.10 | 96.10 | 2.02% | 75,758 |
| Aug 22, 2025 | 94.90 | 96.00 | 94.10 | 94.20 | 94.20 | -0.95% | 54,735 |
| Aug 21, 2025 | 97.40 | 98.00 | 95.10 | 95.10 | 95.10 | - | 30,532 |
| Aug 20, 2025 | 95.40 | 97.20 | 95.00 | 95.10 | 95.10 | -0.94% | 47,906 |
| Aug 19, 2025 | 96.70 | 97.70 | 95.40 | 96.00 | 96.00 | -2.24% | 156,524 |
| Aug 18, 2025 | 99.50 | 101.00 | 97.50 | 98.20 | 98.20 | -1.31% | 64,219 |
| Aug 15, 2025 | 99.90 | 100.00 | 96.10 | 99.50 | 99.50 | -0.50% | 224,646 |
| Aug 14, 2025 | 101.50 | 102.50 | 99.90 | 100.00 | 100.00 | -0.50% | 155,252 |
| Aug 13, 2025 | 102.00 | 102.00 | 99.90 | 100.50 | 100.50 | -0.99% | 152,642 |
| Aug 12, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | 101.50 | - | 62,400 |