Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 108.00
+0.50 (0.47%)
At close: Jul 31, 2025
New Relic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 107.50 | 109.00 | 106.50 | 108.00 | 108.00 | 0.47% | 111,396 |
| Jul 30, 2025 | 105.50 | 108.00 | 105.50 | 107.50 | 107.50 | 1.90% | 132,255 |
| Jul 29, 2025 | 107.50 | 108.00 | 105.50 | 105.50 | 105.50 | -2.31% | 108,378 |
| Jul 28, 2025 | 109.50 | 110.00 | 106.50 | 108.00 | 108.00 | -1.37% | 170,807 |
| Jul 25, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 0.46% | 138,460 |
| Jul 24, 2025 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | - | 90,869 |
| Jul 23, 2025 | 109.00 | 110.00 | 107.50 | 109.00 | 109.00 | - | 94,921 |
| Jul 22, 2025 | 110.00 | 110.50 | 105.00 | 109.00 | 109.00 | -0.91% | 192,523 |
| Jul 21, 2025 | 108.00 | 110.50 | 108.00 | 110.00 | 110.00 | 0.46% | 123,887 |
| Jul 18, 2025 | 107.00 | 111.00 | 105.00 | 109.50 | 109.50 | 1.86% | 341,196 |
| Jul 17, 2025 | 101.00 | 110.00 | 101.00 | 107.50 | 107.50 | 6.97% | 542,714 |
| Jul 16, 2025 | 99.40 | 101.00 | 98.90 | 100.50 | 100.50 | 0.60% | 95,261 |
| Jul 15, 2025 | 99.40 | 99.90 | 98.10 | 99.90 | 99.90 | 1.01% | 70,370 |
| Jul 14, 2025 | 99.90 | 99.90 | 97.70 | 98.90 | 98.90 | -1.00% | 102,270 |
| Jul 11, 2025 | 97.60 | 100.00 | 97.50 | 99.90 | 99.90 | 1.01% | 63,494 |
| Jul 10, 2025 | 100.00 | 100.00 | 98.00 | 98.90 | 98.90 | -1.10% | 65,584 |
| Jul 9, 2025 | 99.00 | 100.00 | 98.10 | 100.00 | 100.00 | 0.30% | 116,427 |
| Jul 8, 2025 | 98.00 | 99.70 | 97.50 | 99.70 | 99.70 | 0.50% | 54,949 |
| Jul 7, 2025 | 99.30 | 100.50 | 97.00 | 99.20 | 99.20 | 0.10% | 105,597 |
| Jul 4, 2025 | 103.00 | 103.00 | 98.30 | 99.10 | 99.10 | -4.25% | 212,516 |
| Jul 3, 2025 | 104.00 | 107.00 | 100.50 | 103.50 | 103.50 | 2.99% | 647,522 |
| Jul 2, 2025 | 100.00 | 101.50 | 99.00 | 100.50 | 100.50 | 0.50% | 90,168 |
| Jul 1, 2025 | 99.90 | 101.50 | 98.70 | 100.00 | 100.00 | - | 134,738 |
| Jun 30, 2025 | 101.00 | 101.50 | 98.00 | 100.00 | 100.00 | -0.99% | 199,895 |
| Jun 27, 2025 | 96.00 | 102.00 | 96.00 | 101.00 | 101.00 | 5.21% | 573,025 |
| Jun 26, 2025 | 92.10 | 96.50 | 91.90 | 96.00 | 96.00 | 4.23% | 181,835 |
| Jun 25, 2025 | 90.90 | 92.70 | 88.50 | 92.10 | 92.10 | 1.99% | 186,798 |
| Jun 24, 2025 | 90.30 | 91.20 | 88.40 | 90.30 | 90.30 | 2.27% | 148,309 |
| Jun 23, 2025 | 92.80 | 92.80 | 85.80 | 88.30 | 88.30 | -3.92% | 264,949 |
| Jun 20, 2025 | 96.50 | 96.50 | 91.50 | 91.90 | 91.90 | -4.57% | 233,126 |
| Jun 19, 2025 | 99.00 | 99.00 | 96.20 | 96.30 | 96.30 | -3.22% | 221,824 |
| Jun 18, 2025 | 101.00 | 101.00 | 98.40 | 99.50 | 99.50 | -1.00% | 158,885 |
| Jun 17, 2025 | 96.40 | 101.50 | 96.40 | 100.50 | 100.50 | 4.36% | 355,516 |
| Jun 16, 2025 | 93.50 | 96.90 | 93.20 | 96.30 | 96.30 | 1.37% | 132,740 |
| Jun 13, 2025 | 94.20 | 96.40 | 93.30 | 95.00 | 95.00 | - | 268,025 |
| Jun 12, 2025 | 96.00 | 96.90 | 93.10 | 95.00 | 95.00 | -6.40% | 276,133 |
| Jun 11, 2025 | 103.00 | 103.00 | 100.50 | 101.50 | 95.50 | -1.46% | 353,630 |
| Jun 10, 2025 | 101.00 | 104.00 | 99.50 | 103.00 | 96.91 | 1.48% | 247,460 |
| Jun 9, 2025 | 100.00 | 102.00 | 99.00 | 101.50 | 95.50 | 1.70% | 245,107 |
| Jun 6, 2025 | 98.00 | 102.00 | 97.00 | 99.80 | 93.90 | 2.04% | 235,787 |
| Jun 5, 2025 | 97.00 | 99.80 | 96.90 | 97.80 | 92.02 | 0.82% | 130,921 |
| Jun 4, 2025 | 96.90 | 98.00 | 95.90 | 97.00 | 91.27 | 2.00% | 180,479 |
| Jun 3, 2025 | 96.90 | 96.90 | 95.00 | 95.10 | 89.48 | -0.52% | 92,229 |
| Jun 2, 2025 | 102.00 | 102.00 | 94.10 | 95.60 | 89.95 | -7.18% | 540,050 |
| May 29, 2025 | 100.50 | 105.00 | 100.50 | 103.00 | 96.91 | 3.00% | 133,987 |
| May 28, 2025 | 101.50 | 101.50 | 99.70 | 100.00 | 94.09 | - | 100,753 |
| May 27, 2025 | 101.50 | 103.00 | 99.50 | 100.00 | 94.09 | -1.48% | 169,926 |
| May 26, 2025 | 102.00 | 104.00 | 101.50 | 101.50 | 95.50 | -0.49% | 120,456 |
| May 23, 2025 | 104.00 | 104.50 | 102.00 | 102.00 | 95.97 | -1.92% | 220,841 |
| May 22, 2025 | 106.00 | 106.00 | 103.50 | 104.00 | 97.85 | -3.70% | 204,315 |