Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 62.90
+2.30 (3.80%)
At close: Oct 7, 2026
TPE:6965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 60.60 | 62.90 | 60.60 | 62.90 | 62.90 | 3.80% | 100,233 |
| Oct 6, 2026 | 59.70 | 60.70 | 59.30 | 60.60 | 60.60 | 1.34% | 90,819 |
| Oct 5, 2026 | 61.60 | 61.70 | 59.70 | 59.80 | 59.80 | -2.92% | 127,359 |
| Oct 2, 2026 | 62.60 | 62.80 | 61.20 | 61.60 | 61.60 | -2.53% | 128,044 |
| Oct 1, 2026 | 62.80 | 63.20 | 62.50 | 63.20 | 63.20 | -0.78% | 47,737 |
| Sep 30, 2026 | 65.00 | 65.00 | 62.50 | 63.70 | 63.70 | -1.70% | 245,983 |
| Sep 29, 2026 | 66.40 | 67.00 | 64.80 | 64.80 | 64.80 | -3.43% | 84,456 |
| Sep 24, 2026 | 68.20 | 68.20 | 67.10 | 67.10 | 67.10 | -2.19% | 31,654 |
| Sep 23, 2026 | 68.60 | 69.20 | 68.30 | 68.60 | 68.60 | -0.87% | 23,565 |
| Sep 22, 2026 | 69.70 | 70.80 | 69.10 | 69.20 | 69.20 | -1.28% | 28,151 |
| Sep 21, 2026 | 70.90 | 70.90 | 69.10 | 70.10 | 70.10 | -1.27% | 15,111 |
| Sep 20, 2026 | 70.80 | 71.00 | 70.20 | 71.00 | 71.00 | - | 8,465 |
| Sep 18, 2026 | 70.80 | 71.00 | 70.20 | 71.00 | 71.00 | 0.71% | 16,465 |
| Sep 17, 2026 | 69.20 | 70.50 | 69.20 | 70.50 | 70.50 | 2.03% | 23,017 |
| Sep 16, 2026 | 69.00 | 69.20 | 68.00 | 69.10 | 69.10 | 0.14% | 24,000 |
| Sep 15, 2026 | 67.70 | 69.30 | 67.70 | 69.00 | 69.00 | 0.58% | 26,290 |
| Sep 14, 2026 | 68.30 | 69.90 | 67.40 | 68.60 | 68.60 | -1.72% | 76,714 |
| Sep 11, 2026 | 70.00 | 71.20 | 69.40 | 69.80 | 69.80 | -1.69% | 78,100 |
| Sep 10, 2026 | 73.00 | 73.10 | 70.40 | 71.00 | 71.00 | -3.79% | 59,740 |
| Sep 9, 2026 | 74.10 | 75.00 | 73.30 | 73.80 | 73.80 | -1.47% | 26,148 |
| Sep 8, 2026 | 74.80 | 75.00 | 73.90 | 74.90 | 74.90 | 0.13% | 8,377 |
| Sep 7, 2026 | 75.10 | 75.10 | 73.40 | 74.80 | 74.80 | 1.36% | 26,000 |
| Sep 4, 2026 | 73.70 | 74.10 | 73.70 | 73.80 | 73.80 | 0.14% | 11,036 |
| Sep 3, 2026 | 73.20 | 73.90 | 73.00 | 73.70 | 73.70 | 0.41% | 14,177 |
| Sep 2, 2026 | 72.90 | 73.80 | 72.30 | 73.40 | 73.40 | -0.54% | 40,365 |
| Sep 1, 2026 | 73.20 | 74.40 | 73.00 | 73.80 | 73.80 | -0.14% | 32,235 |
| Aug 31, 2026 | 73.00 | 74.00 | 73.00 | 73.90 | 73.90 | -1.73% | 23,449 |
| Aug 28, 2026 | 74.20 | 75.20 | 74.20 | 75.20 | 75.20 | 0.13% | 7,100 |
| Aug 27, 2026 | 74.30 | 75.40 | 74.30 | 75.10 | 75.10 | 0.54% | 19,025 |
| Aug 26, 2026 | 74.90 | 75.20 | 73.30 | 74.70 | 74.70 | -0.27% | 28,015 |
| Aug 25, 2026 | 75.40 | 75.50 | 74.90 | 74.90 | 74.90 | -0.79% | 8,370 |
| Aug 24, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 0.53% | 4,131 |
| Aug 21, 2026 | 75.20 | 75.20 | 74.60 | 75.10 | 75.10 | 1.62% | 5,106 |
| Aug 20, 2026 | 72.90 | 74.10 | 72.60 | 73.90 | 73.90 | 0.82% | 31,347 |
| Aug 19, 2026 | 73.60 | 74.30 | 72.80 | 73.30 | 73.30 | -0.95% | 24,729 |
| Aug 18, 2026 | 74.90 | 75.00 | 74.00 | 74.00 | 74.00 | -1.99% | 40,653 |
| Aug 17, 2026 | 75.70 | 75.70 | 75.10 | 75.50 | 75.50 | -0.53% | 10,001 |
| Aug 14, 2026 | 75.70 | 76.00 | 75.30 | 75.90 | 75.90 | 0.13% | 21,163 |
| Aug 13, 2026 | 74.60 | 76.60 | 74.60 | 75.80 | 75.80 | 0.40% | 34,523 |
| Aug 12, 2026 | 75.10 | 76.00 | 74.60 | 75.50 | 75.50 | -0.53% | 30,435 |
| Aug 11, 2026 | 75.60 | 76.30 | 75.00 | 75.90 | 75.90 | -1.43% | 45,163 |
| Aug 10, 2026 | 77.70 | 77.70 | 76.20 | 77.00 | 77.00 | -0.39% | 11,240 |
| Aug 7, 2026 | 76.40 | 77.50 | 75.50 | 77.30 | 77.30 | 0.78% | 18,610 |
| Aug 6, 2026 | 75.30 | 77.00 | 75.20 | 76.70 | 76.70 | 0.66% | 31,142 |
| Aug 5, 2026 | 75.80 | 76.90 | 75.70 | 76.20 | 76.20 | 0.40% | 21,053 |
| Aug 4, 2026 | 75.50 | 76.00 | 75.10 | 75.90 | 75.90 | -1.43% | 38,454 |
| Aug 3, 2026 | 77.40 | 79.20 | 77.00 | 77.00 | 77.00 | -2.78% | 39,108 |
| Jul 31, 2026 | 77.80 | 79.50 | 77.80 | 79.20 | 79.20 | 2.99% | 19,025 |
| Jul 30, 2026 | 79.40 | 79.40 | 76.90 | 76.90 | 76.90 | -2.04% | 33,302 |
| Jul 29, 2026 | 79.70 | 79.70 | 77.40 | 78.50 | 78.50 | - | 72,700 |