Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 77.40
-0.70 (-0.90%)
At close: May 15, 2026
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 78.00 | 79.50 | 77.10 | 77.40 | - | -0.90% | 109,936 |
| May 14, 2026 | 78.40 | 79.00 | 78.10 | 78.10 | - | -0.76% | 109,356 |
| May 13, 2026 | 80.80 | 80.80 | 78.40 | 78.70 | - | -4.84% | 145,015 |
| May 12, 2026 | 83.80 | 84.10 | 82.50 | 82.70 | - | -2.93% | 40,020 |
| May 11, 2026 | 84.70 | 85.70 | 84.70 | 85.20 | - | 0.59% | 43,000 |
| May 8, 2026 | 86.90 | 86.90 | 84.30 | 84.70 | - | -1.40% | 47,000 |
| May 7, 2026 | 86.10 | 86.90 | 85.20 | 85.90 | - | -1.04% | 48,000 |
| May 6, 2026 | 86.70 | 87.60 | 85.90 | 86.80 | - | 1.40% | 106,000 |
| May 5, 2026 | 86.90 | 87.00 | 85.60 | 85.60 | - | -1.61% | 18,000 |
| May 4, 2026 | 86.00 | 87.20 | 85.70 | 87.00 | - | - | 65,000 |
| Apr 30, 2026 | 87.00 | 87.20 | 84.70 | 87.00 | - | 0.12% | 48,002 |
| Apr 29, 2026 | 87.40 | 87.40 | 85.50 | 86.90 | - | 0.46% | 26,002 |
| Apr 28, 2026 | 86.80 | 86.80 | 85.50 | 86.50 | - | 1.17% | 20,000 |
| Apr 27, 2026 | 85.70 | 85.70 | 84.50 | 85.50 | - | -0.12% | 45,000 |
| Apr 24, 2026 | 87.10 | 87.10 | 85.60 | 85.60 | - | -2.06% | 21,000 |
| Apr 23, 2026 | 87.00 | 87.40 | 84.80 | 87.40 | - | -0.11% | 66,000 |
| Apr 22, 2026 | 89.40 | 89.40 | 87.50 | 87.50 | - | -1.35% | 29,000 |
| Apr 21, 2026 | 88.40 | 89.70 | 87.70 | 88.70 | - | 0.45% | 71,000 |
| Apr 20, 2026 | 90.20 | 90.20 | 88.30 | 88.30 | - | -1.56% | 70,008 |
| Apr 17, 2026 | 90.40 | 90.40 | 89.00 | 89.70 | - | 0.45% | 29,000 |
| Apr 16, 2026 | 89.10 | 89.30 | 88.70 | 89.30 | - | 0.68% | 40,000 |
| Apr 15, 2026 | 90.40 | 90.40 | 87.50 | 88.70 | - | -0.22% | 88,000 |
| Apr 14, 2026 | 89.50 | 89.70 | 88.10 | 88.90 | - | - | 65,450 |
| Apr 13, 2026 | 87.70 | 89.20 | 86.40 | 88.90 | - | 1.37% | 75,100 |
| Apr 10, 2026 | 88.00 | 88.00 | 86.90 | 87.70 | - | 1.15% | 31,020 |
| Apr 9, 2026 | 86.20 | 87.10 | 85.90 | 86.70 | - | -0.34% | 18,000 |
| Apr 8, 2026 | 86.40 | 87.00 | 86.30 | 87.00 | - | 0.81% | 58,000 |
| Apr 7, 2026 | 85.50 | 86.30 | 85.20 | 86.30 | - | 0.23% | 30,000 |
| Apr 2, 2026 | 84.70 | 86.30 | 84.40 | 86.10 | - | - | 66,000 |
| Apr 1, 2026 | 86.40 | 86.40 | 84.80 | 86.10 | - | 0.12% | 53,000 |
| Mar 31, 2026 | 85.80 | 86.50 | 84.40 | 86.00 | - | -0.58% | 69,000 |
| Mar 30, 2026 | 84.90 | 86.50 | 83.40 | 86.50 | - | 0.58% | 39,000 |
| Mar 27, 2026 | 84.20 | 86.00 | 84.00 | 86.00 | - | 1.06% | 36,000 |
| Mar 26, 2026 | 84.20 | 86.00 | 84.20 | 85.10 | - | 1.07% | 59,025 |
| Mar 25, 2026 | 84.90 | 84.90 | 83.60 | 84.20 | - | 0.84% | 53,250 |
| Mar 24, 2026 | 83.30 | 83.60 | 83.10 | 83.50 | - | 0.36% | 21,100 |
| Mar 23, 2026 | 80.50 | 83.30 | 80.50 | 83.20 | - | 0.12% | 37,000 |
| Mar 20, 2026 | 82.90 | 83.50 | 82.90 | 83.10 | - | 0.12% | 36,000 |
| Mar 19, 2026 | 82.00 | 83.70 | 82.00 | 83.00 | - | -0.60% | 49,000 |
| Mar 18, 2026 | 84.00 | 84.50 | 83.10 | 83.50 | - | -0.24% | 43,000 |
| Mar 17, 2026 | 83.10 | 83.70 | 81.80 | 83.70 | - | - | 48,000 |
| Mar 16, 2026 | 82.50 | 84.50 | 82.20 | 83.70 | - | 1.45% | 70,000 |
| Mar 13, 2026 | 82.50 | 83.90 | 81.90 | 82.50 | - | -1.08% | 64,000 |
| Mar 12, 2026 | 82.70 | 83.80 | 82.30 | 83.40 | - | 0.36% | 102,000 |
| Mar 11, 2026 | 82.90 | 84.20 | 82.80 | 83.10 | - | -0.24% | 58,020 |
| Mar 10, 2026 | 78.40 | 84.50 | 78.40 | 83.30 | - | 6.39% | 208,000 |
| Mar 9, 2026 | 74.60 | 79.90 | 74.60 | 78.30 | - | -2.00% | 121,000 |
| Mar 6, 2026 | 75.70 | 80.00 | 75.60 | 79.90 | - | 1.27% | 80,000 |
| Mar 5, 2026 | 78.10 | 79.30 | 77.60 | 78.90 | - | 1.28% | 85,004 |
| Mar 4, 2026 | 78.40 | 81.70 | 77.80 | 77.90 | - | -4.06% | 99,100 |