Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 98.80
+0.80 (0.82%)
At close: Sep 30, 2025
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 103.50 | 103.50 | 100.50 | 101.50 | 101.50 | -3.79% | 158,585 |
| Aug 8, 2025 | 105.00 | 106.00 | 101.50 | 105.50 | 105.50 | -0.47% | 248,063 |
| Aug 7, 2025 | 106.50 | 107.50 | 106.00 | 106.00 | 106.00 | -0.93% | 34,326 |
| Aug 6, 2025 | 108.00 | 109.00 | 106.50 | 107.00 | 107.00 | - | 86,942 |
| Aug 5, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 0.47% | 65,713 |
| Aug 4, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | 106.50 | -0.93% | 68,581 |
| Aug 1, 2025 | 106.50 | 108.00 | 105.50 | 107.50 | 107.50 | -0.46% | 111,070 |
| 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 |