Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 81.80
0.00 (0.00%)
At close: Jun 4, 2026
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 83.10 | 83.10 | 81.10 | 81.80 | 81.80 | - | 32,053 |
| Jun 3, 2026 | 82.40 | 82.40 | 80.30 | 81.80 | 81.80 | 0.99% | 138,445 |
| Jun 2, 2026 | 79.00 | 81.50 | 79.00 | 81.00 | 81.00 | 2.40% | 149,549 |
| Jun 1, 2026 | 77.90 | 79.50 | 76.00 | 79.10 | 79.10 | 1.54% | 148,404 |
| May 29, 2026 | 79.00 | 79.50 | 76.80 | 77.90 | 77.90 | -0.13% | 78,731 |
| May 28, 2026 | 76.00 | 78.60 | 75.40 | 78.00 | 78.00 | 2.63% | 121,034 |
| May 27, 2026 | 76.00 | 76.10 | 75.30 | 76.00 | 76.00 | - | 33,121 |
| May 26, 2026 | 76.00 | 76.00 | 75.40 | 76.00 | 76.00 | -0.65% | 25,360 |
| May 25, 2026 | 77.10 | 77.60 | 76.30 | 76.50 | 76.50 | -0.65% | 65,043 |
| May 22, 2026 | 75.30 | 77.00 | 75.20 | 77.00 | 77.00 | 0.92% | 44,202 |
| May 21, 2026 | 75.80 | 76.80 | 75.00 | 76.30 | 76.30 | 0.26% | 82,141 |
| May 20, 2026 | 75.10 | 76.10 | 74.60 | 76.10 | 76.10 | 0.13% | 75,197 |
| May 19, 2026 | 76.60 | 76.90 | 75.40 | 76.00 | 76.00 | -0.78% | 36,497 |
| May 18, 2026 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | -1.29% | 35,293 |
| May 15, 2026 | 78.00 | 79.50 | 77.00 | 77.60 | 77.60 | -0.64% | 143,770 |
| May 14, 2026 | 78.40 | 79.00 | 78.10 | 78.10 | 78.10 | -0.76% | 109,436 |
| May 13, 2026 | 80.80 | 80.80 | 78.40 | 78.70 | 78.70 | -4.84% | 148,326 |
| May 12, 2026 | 83.80 | 84.10 | 82.50 | 82.70 | 82.70 | -2.93% | 42,627 |
| May 11, 2026 | 84.70 | 85.70 | 84.70 | 85.20 | 85.20 | 0.59% | 43,905 |
| May 8, 2026 | 86.90 | 86.90 | 84.30 | 84.70 | 84.70 | -1.40% | 47,369 |
| May 7, 2026 | 86.10 | 86.90 | 85.20 | 85.90 | 85.90 | -1.04% | 48,279 |
| May 6, 2026 | 86.70 | 87.60 | 85.90 | 86.80 | 86.80 | 1.40% | 106,821 |
| May 5, 2026 | 86.90 | 87.00 | 85.60 | 85.60 | 85.60 | -1.61% | 18,398 |
| May 4, 2026 | 86.00 | 87.20 | 85.70 | 87.00 | 87.00 | - | 65,278 |
| Apr 30, 2026 | 87.00 | 87.20 | 84.70 | 87.00 | 87.00 | 0.12% | 48,507 |
| Apr 29, 2026 | 87.40 | 87.40 | 85.50 | 86.90 | 86.90 | 0.46% | 26,419 |
| Apr 28, 2026 | 86.80 | 86.80 | 85.50 | 86.50 | 86.50 | 1.17% | 20,110 |
| Apr 27, 2026 | 85.70 | 85.70 | 84.50 | 85.50 | 85.50 | -0.12% | 45,077 |
| Apr 24, 2026 | 87.10 | 87.10 | 85.60 | 85.60 | 85.60 | -2.06% | 21,459 |
| Apr 23, 2026 | 87.00 | 87.40 | 84.80 | 87.40 | 87.40 | -0.11% | 67,558 |
| Apr 22, 2026 | 89.40 | 89.40 | 87.50 | 87.50 | 87.50 | -1.35% | 29,657 |
| Apr 21, 2026 | 88.40 | 89.70 | 87.70 | 88.70 | 88.70 | 0.45% | 71,809 |
| Apr 20, 2026 | 90.20 | 90.20 | 88.30 | 88.30 | 88.30 | -1.56% | 70,626 |
| Apr 17, 2026 | 90.40 | 90.40 | 89.00 | 89.70 | 89.70 | 0.45% | 30,182 |
| Apr 16, 2026 | 89.10 | 89.30 | 88.70 | 89.30 | 89.30 | 0.68% | 41,705 |
| Apr 15, 2026 | 90.40 | 90.40 | 87.50 | 88.70 | 88.70 | -0.22% | 88,306 |
| Apr 14, 2026 | 89.50 | 89.70 | 88.10 | 88.90 | 88.90 | - | 66,013 |
| Apr 13, 2026 | 87.70 | 89.20 | 86.40 | 88.90 | 88.90 | 1.37% | 77,079 |
| Apr 10, 2026 | 88.00 | 88.00 | 86.90 | 87.70 | 87.70 | 1.15% | 31,763 |
| Apr 9, 2026 | 86.20 | 87.10 | 85.90 | 86.70 | 86.70 | -0.34% | 18,741 |
| Apr 8, 2026 | 86.40 | 87.00 | 86.30 | 87.00 | 87.00 | 0.81% | 60,686 |
| Apr 7, 2026 | 85.50 | 86.30 | 85.20 | 86.30 | 86.30 | 0.23% | 30,327 |
| Apr 2, 2026 | 84.70 | 86.30 | 84.40 | 86.10 | 86.10 | - | 66,601 |
| Apr 1, 2026 | 86.40 | 86.40 | 84.80 | 86.10 | 86.10 | 0.12% | 53,447 |
| Mar 31, 2026 | 85.80 | 86.50 | 84.40 | 86.00 | 86.00 | -0.58% | 69,806 |
| Mar 30, 2026 | 84.90 | 86.50 | 83.40 | 86.50 | 86.50 | 0.58% | 39,324 |
| Mar 27, 2026 | 84.20 | 86.00 | 84.00 | 86.00 | 86.00 | 1.06% | 37,141 |
| Mar 26, 2026 | 84.20 | 86.00 | 84.20 | 85.10 | 85.10 | 1.07% | 60,726 |
| Mar 25, 2026 | 84.90 | 84.90 | 83.60 | 84.20 | 84.20 | 0.84% | 53,911 |
| Mar 24, 2026 | 83.30 | 83.60 | 83.10 | 83.50 | 83.50 | 0.36% | 21,948 |