Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 97.80
+1.80 (1.87%)
Last updated: Sep 1, 2025, 9:07 AM CST
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 98.00 | 98.40 | 96.00 | 96.00 | - | -0.62% | 68,100 |
| Aug 28, 2025 | 96.20 | 97.70 | 95.90 | 96.60 | - | -0.21% | 45,000 |
| Aug 27, 2025 | 95.60 | 97.90 | 95.60 | 96.80 | - | 1.26% | 58,000 |
| Aug 26, 2025 | 96.10 | 96.50 | 95.50 | 95.60 | - | -0.52% | 54,000 |
| Aug 25, 2025 | 94.30 | 96.50 | 94.30 | 96.10 | - | 2.02% | 75,010 |
| Aug 22, 2025 | 94.90 | 96.00 | 94.10 | 94.20 | - | -0.95% | 53,040 |
| Aug 21, 2025 | 97.40 | 98.00 | 95.10 | 95.10 | - | - | 29,135 |
| Aug 20, 2025 | 95.40 | 97.20 | 95.00 | 95.10 | - | -0.94% | 46,001 |
| Aug 19, 2025 | 96.70 | 97.70 | 95.40 | 96.00 | - | -2.24% | 154,000 |
| Aug 18, 2025 | 99.50 | 101.00 | 97.50 | 98.20 | - | -1.31% | 63,025 |
| Aug 15, 2025 | 99.90 | 100.00 | 96.10 | 99.50 | - | -0.50% | 221,000 |
| Aug 14, 2025 | 101.50 | 102.50 | 99.90 | 100.00 | - | -0.50% | 153,256 |
| Aug 13, 2025 | 102.00 | 102.00 | 99.90 | 100.50 | - | -0.99% | 151,568 |
| Aug 12, 2025 | 101.00 | 101.50 | 100.00 | 101.50 | - | - | 60,100 |
| Aug 11, 2025 | 103.50 | 103.50 | 100.50 | 101.50 | - | -3.79% | 157,059 |
| Aug 8, 2025 | 105.00 | 106.00 | 101.50 | 105.50 | - | -0.47% | 245,150 |
| Aug 7, 2025 | 106.50 | 107.50 | 106.00 | 106.00 | - | -0.93% | 34,000 |
| Aug 6, 2025 | 108.00 | 109.00 | 106.50 | 107.00 | - | - | 85,050 |
| Aug 5, 2025 | 106.50 | 108.00 | 106.50 | 107.00 | - | 0.47% | 65,021 |
| Aug 4, 2025 | 106.50 | 107.50 | 106.00 | 106.50 | - | -1.39% | 67,000 |
| Jul 31, 2025 | 107.50 | 109.00 | 106.50 | 108.00 | - | 0.47% | 111,056 |
| Jul 30, 2025 | 105.50 | 108.00 | 105.50 | 107.50 | - | 1.90% | 132,000 |
| Jul 29, 2025 | 107.50 | 108.00 | 105.50 | 105.50 | - | -2.31% | 107,220 |
| Jul 28, 2025 | 109.50 | 110.00 | 106.50 | 108.00 | - | -1.37% | 170,100 |
| Jul 25, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | - | 0.46% | 137,000 |
| Jul 24, 2025 | 109.50 | 109.50 | 107.50 | 109.00 | - | - | 90,100 |
| Jul 23, 2025 | 109.00 | 110.00 | 107.50 | 109.00 | - | - | 94,000 |
| Jul 22, 2025 | 110.00 | 110.50 | 105.00 | 109.00 | - | -0.91% | 189,000 |
| Jul 21, 2025 | 108.00 | 110.50 | 108.00 | 110.00 | - | 0.46% | 121,000 |
| Jul 18, 2025 | 107.00 | 111.00 | 105.00 | 109.50 | - | 1.86% | 335,100 |
| Jul 17, 2025 | 101.00 | 110.00 | 101.00 | 107.50 | - | 6.97% | 529,233 |
| Jul 16, 2025 | 99.40 | 101.00 | 98.90 | 100.50 | - | 0.60% | 93,001 |
| Jul 15, 2025 | 99.40 | 99.90 | 98.10 | 99.90 | - | 1.01% | 70,000 |
| Jul 14, 2025 | 99.90 | 99.90 | 97.70 | 98.90 | - | -1.00% | 102,000 |
| Jul 11, 2025 | 97.60 | 100.00 | 97.50 | 99.90 | - | 1.01% | 63,005 |
| Jul 10, 2025 | 100.00 | 100.00 | 98.00 | 98.90 | - | -1.10% | 65,000 |
| Jul 9, 2025 | 99.00 | 100.00 | 98.10 | 100.00 | - | 0.30% | 116,001 |
| Jul 8, 2025 | 98.00 | 99.70 | 97.50 | 99.70 | - | 0.50% | 54,045 |
| Jul 7, 2025 | 99.30 | 100.50 | 97.00 | 99.20 | - | 0.10% | 105,250 |
| Jul 4, 2025 | 103.00 | 103.00 | 98.30 | 99.10 | - | -4.25% | 209,158 |
| Jul 3, 2025 | 104.00 | 107.00 | 100.50 | 103.50 | - | 2.99% | 644,020 |
| Jul 2, 2025 | 100.00 | 101.50 | 99.00 | 100.50 | - | 0.50% | 89,222 |
| Jul 1, 2025 | 99.90 | 101.50 | 98.70 | 100.00 | - | - | 134,523 |
| Jun 30, 2025 | 101.00 | 101.50 | 98.00 | 100.00 | - | -0.99% | 199,000 |
| Jun 27, 2025 | 96.00 | 102.00 | 96.00 | 101.00 | - | 5.21% | 568,100 |
| Jun 26, 2025 | 92.10 | 96.50 | 91.90 | 96.00 | - | 4.23% | 180,270 |
| Jun 25, 2025 | 90.90 | 92.70 | 88.50 | 92.10 | - | 1.99% | 186,100 |
| Jun 24, 2025 | 90.30 | 91.20 | 88.40 | 90.30 | - | 2.27% | 147,023 |
| Jun 23, 2025 | 92.80 | 92.80 | 85.80 | 88.30 | - | -3.92% | 262,000 |
| Jun 20, 2025 | 96.50 | 96.50 | 91.50 | 91.90 | - | -4.57% | 229,000 |