Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan · Delayed Price · Currency is TWD 76.90
+0.20 (0.26%)
At close: Aug 7, 2026
TPE:6965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 78.00 | 78.70 | 77.20 | 78.50 | 78.50 | - | 26,055 |
| Jul 27, 2026 | 77.80 | 78.50 | 77.80 | 78.50 | 78.50 | 1.68% | 16,254 |
| Jul 24, 2026 | 78.00 | 78.80 | 77.20 | 77.20 | 77.20 | -2.15% | 31,028 |
| Jul 23, 2026 | 79.40 | 79.40 | 77.30 | 78.90 | 78.90 | 0.64% | 19,026 |
| Jul 22, 2026 | 78.20 | 79.50 | 77.20 | 78.40 | 78.40 | -1.01% | 50,106 |
| Jul 21, 2026 | 78.40 | 79.30 | 78.40 | 79.20 | 79.20 | - | 18,103 |
| Jul 20, 2026 | 80.00 | 80.00 | 78.40 | 79.20 | 79.20 | 0.25% | 88,371 |
| Jul 17, 2026 | 78.10 | 79.20 | 78.00 | 79.00 | 79.00 | -0.38% | 30,349 |
| Jul 16, 2026 | 79.60 | 79.60 | 78.30 | 79.30 | 79.30 | -0.50% | 18,686 |
| Jul 15, 2026 | 79.80 | 79.80 | 77.70 | 79.70 | 79.70 | 1.53% | 35,513 |
| Jul 14, 2026 | 80.70 | 80.70 | 75.60 | 78.50 | 78.50 | -1.88% | 123,073 |
| Jul 13, 2026 | 78.90 | 80.00 | 78.70 | 80.00 | 80.00 | - | 14,565 |
| Jul 9, 2026 | 79.20 | 80.00 | 78.00 | 80.00 | 80.00 | 0.88% | 24,529 |
| Jul 8, 2026 | 79.30 | 80.00 | 79.30 | 79.30 | 79.30 | - | 11,360 |
| Jul 7, 2026 | 80.00 | 80.40 | 77.80 | 79.30 | 79.30 | 0.38% | 28,250 |
| Jul 6, 2026 | 79.40 | 80.00 | 77.60 | 79.00 | 79.00 | 1.28% | 30,298 |
| Jul 3, 2026 | 79.90 | 79.90 | 76.30 | 78.00 | 78.00 | 0.26% | 35,530 |
| Jul 2, 2026 | 77.60 | 77.80 | 76.40 | 77.80 | 77.80 | 1.30% | 29,453 |
| Jul 1, 2026 | 77.60 | 77.60 | 75.50 | 76.80 | 76.80 | 0.39% | 41,255 |
| Jun 30, 2026 | 77.40 | 77.50 | 76.30 | 76.50 | 76.50 | -2.17% | 24,209 |
| Jun 29, 2026 | 79.30 | 79.30 | 77.70 | 78.20 | 78.20 | -0.51% | 10,162 |
| Jun 26, 2026 | 78.40 | 80.00 | 77.00 | 78.60 | 78.60 | -0.63% | 78,626 |
| Jun 25, 2026 | 79.20 | 80.20 | 79.10 | 79.10 | 79.10 | -2.22% | 23,091 |
| Jun 24, 2026 | 80.20 | 82.00 | 79.10 | 80.90 | 80.90 | 0.62% | 67,275 |
| Jun 23, 2026 | 78.90 | 80.70 | 77.90 | 80.40 | 80.40 | 3.34% | 100,379 |
| Jun 22, 2026 | 78.00 | 78.00 | 75.10 | 77.80 | 77.80 | 1.04% | 106,480 |
| Jun 18, 2026 | 81.10 | 82.30 | 81.00 | 82.00 | 77.00 | 1.11% | 44,900 |
| Jun 17, 2026 | 81.30 | 81.40 | 80.00 | 81.10 | 76.15 | - | 33,229 |
| Jun 16, 2026 | 81.20 | 82.10 | 81.10 | 81.10 | 76.15 | -1.10% | 45,222 |
| Jun 15, 2026 | 82.30 | 82.40 | 80.30 | 82.00 | 77.00 | 0.12% | 53,855 |
| Jun 12, 2026 | 81.80 | 81.90 | 80.50 | 81.90 | 76.91 | 0.12% | 28,932 |
| Jun 11, 2026 | 80.10 | 81.80 | 77.00 | 81.80 | 76.81 | 1.24% | 46,567 |
| Jun 10, 2026 | 80.90 | 81.50 | 80.60 | 80.80 | 75.87 | -0.25% | 49,188 |
| Jun 9, 2026 | 80.20 | 82.00 | 80.20 | 81.00 | 76.06 | -0.86% | 80,154 |
| Jun 8, 2026 | 79.50 | 81.70 | 79.50 | 81.70 | 76.72 | - | 62,603 |
| Jun 5, 2026 | 80.40 | 81.90 | 80.20 | 81.70 | 76.72 | -0.12% | 62,466 |
| Jun 4, 2026 | 83.10 | 83.10 | 81.10 | 81.80 | 76.81 | - | 32,053 |
| Jun 3, 2026 | 82.40 | 82.40 | 80.30 | 81.80 | 76.81 | 0.99% | 138,445 |
| Jun 2, 2026 | 79.00 | 81.50 | 79.00 | 81.00 | 76.06 | 2.40% | 149,549 |
| Jun 1, 2026 | 77.90 | 79.50 | 76.00 | 79.10 | 74.28 | 1.54% | 148,404 |
| May 29, 2026 | 79.00 | 79.50 | 76.80 | 77.90 | 73.15 | -0.13% | 78,731 |
| May 28, 2026 | 76.00 | 78.60 | 75.40 | 78.00 | 73.24 | 2.63% | 121,034 |
| May 27, 2026 | 76.00 | 76.10 | 75.30 | 76.00 | 71.37 | - | 33,121 |