Chung Jye Investment Holding Co., Ltd.(TW:6965)
55.40-1.00 (-1.77%)
TW:6965
Chung Jye Investment Holding Co., Ltd. historical prices
55.40
At close:-1.00 (-1.77%)
Chung Jye Investment Holding Co., Ltd. (6965) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.70 | 55.90 | 55.10 | 55.40 | 55.40 | -1.77% | 20,970 | 0.54 |
| Nov 10, 2026 | 58.30 | 58.30 | 56.10 | 56.40 | 56.40 | -5.69% | 82,495 | 2.16 |
| Nov 09, 2026 | 57.00 | 60.30 | 57.00 | 58.60 | 58.60 | -2.01% | 79,147 | 2.11 |
| Nov 06, 2026 | 58.70 | 61.20 | 58.10 | 59.80 | 59.80 | -2.13% | 48,137 | 1.29 |
| Nov 05, 2026 | 63.00 | 63.70 | 61.10 | 61.10 | 61.10 | -1.45% | 26,199 | 0.71 |
| Nov 04, 2026 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | -1.43% | 18,603 | 0.50 |
| Nov 03, 2026 | 64.00 | 64.00 | 62.00 | 62.90 | 62.90 | -0.16% | 45,542 | 1.23 |
| Nov 02, 2026 | 62.90 | 63.10 | 62.10 | 63.00 | 63.00 | -0.32% | 18,000 | 0.49 |
| Oct 30, 2026 | 66.10 | 66.10 | 62.70 | 63.20 | 63.20 | -2.77% | 36,280 | 0.98 |
| Oct 29, 2026 | 64.40 | 65.20 | 64.40 | 65.00 | 65.00 | -0.46% | 10,105 | 0.27 |
| Oct 28, 2026 | 65.70 | 65.90 | 65.00 | 65.30 | 65.30 | -0.61% | 17,136 | 0.46 |
| Oct 27, 2026 | 65.50 | 65.80 | 65.10 | 65.70 | 65.70 | +2.18% | 17,451 | 0.46 |
| Oct 26, 2026 | 64.30 | 65.30 | 64.20 | 64.30 | 64.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 64.30 | 65.30 | 64.20 | 64.30 | 64.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 65.30 | 65.30 | 64.20 | 64.30 | 64.30 | -1.53% | 6,012 | 0.15 |
| Oct 21, 2026 | 65.10 | 65.90 | 64.80 | 65.30 | 65.30 | +0.46% | 29,100 | 0.74 |
| Oct 20, 2026 | 64.90 | 65.50 | 64.90 | 65.00 | 65.00 | -2.40% | 37,100 | 0.95 |
| Oct 19, 2026 | 65.10 | 66.60 | 64.80 | 66.60 | 66.60 | 0.00% | 22,550 | 0.57 |
| Oct 16, 2026 | 66.70 | 67.90 | 66.50 | 66.60 | 66.60 | -0.15% | 12,200 | 0.31 |
| Oct 15, 2026 | 62.20 | 66.90 | 62.20 | 66.70 | 66.70 | +0.45% | 68,126 | 1.70 |
| Oct 14, 2026 | 66.00 | 66.50 | 65.60 | 66.40 | 66.40 | -0.30% | 24,995 | 0.62 |
| Oct 13, 2026 | 66.10 | 66.80 | 65.30 | 66.60 | 66.60 | +0.76% | 60,178 | 1.52 |
| Oct 12, 2026 | 65.80 | 68.20 | 65.80 | 66.10 | 66.10 | +0.46% | 85,462 | 2.21 |
| Oct 09, 2026 | 65.80 | 65.90 | 63.40 | 65.80 | 65.80 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 63.40 | 65.90 | 63.40 | 65.80 | 65.80 | +4.61% | 101,060 | 2.57 |
| Oct 07, 2026 | 60.60 | 62.90 | 60.60 | 62.90 | 62.90 | +3.80% | 100,233 | 2.66 |
| Oct 06, 2026 | 59.70 | 60.70 | 59.30 | 60.60 | 60.60 | +1.34% | 90,819 | 2.48 |
| Oct 05, 2026 | 61.60 | 61.70 | 59.70 | 59.80 | 59.80 | -2.92% | 127,359 | 3.66 |
| Oct 02, 2026 | 62.60 | 62.80 | 61.20 | 61.60 | 61.60 | -2.53% | 128,044 | 3.86 |
| Oct 01, 2026 | 62.80 | 63.20 | 62.50 | 63.20 | 63.20 | -0.78% | 47,737 | 1.45 |
| Sep 30, 2026 | 65.00 | 65.00 | 62.50 | 63.70 | 63.70 | -1.70% | 245,983 | 8.31 |
| Sep 29, 2026 | 66.40 | 67.00 | 64.80 | 64.80 | 64.80 | -3.43% | 84,456 | 2.94 |
| Sep 28, 2026 | 67.10 | 68.20 | 67.10 | 67.10 | 67.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 67.10 | 68.20 | 67.10 | 67.10 | 67.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 68.20 | 68.20 | 67.10 | 67.10 | 67.10 | -2.19% | 31,654 | 1.08 |
| Sep 23, 2026 | 68.60 | 69.20 | 68.30 | 68.60 | 68.60 | -0.87% | 23,565 | 0.78 |
| Sep 22, 2026 | 69.70 | 70.80 | 69.10 | 69.20 | 69.20 | -1.28% | 28,151 | 0.93 |
| Sep 21, 2026 | 70.90 | 70.90 | 69.10 | 70.10 | 70.10 | -1.27% | 15,111 | 0.49 |
| Sep 18, 2026 | 70.80 | 71.00 | 70.20 | 71.00 | 71.00 | +0.71% | 16,465 | 0.51 |
| Sep 17, 2026 | 69.20 | 70.50 | 69.20 | 70.50 | 70.50 | +2.03% | 23,017 | 0.68 |
| Sep 16, 2026 | 69.00 | 69.20 | 68.00 | 69.10 | 69.10 | +0.14% | 24,000 | 0.72 |
| Sep 15, 2026 | 67.70 | 69.30 | 67.70 | 69.00 | 69.00 | +0.58% | 26,290 | 0.78 |
| Sep 14, 2026 | 68.30 | 69.90 | 67.40 | 68.60 | 68.60 | -1.72% | 76,714 | 2.33 |
| Sep 11, 2026 | 70.00 | 71.20 | 69.40 | 69.80 | 69.80 | -1.69% | 78,100 | 2.41 |
| Sep 10, 2026 | 73.00 | 73.10 | 70.40 | 71.00 | 71.00 | -3.79% | 59,740 | 1.85 |
| Sep 09, 2026 | 74.10 | 75.00 | 73.30 | 73.80 | 73.80 | -1.47% | 26,148 | 0.81 |
| Sep 08, 2026 | 74.80 | 75.00 | 73.90 | 74.90 | 74.90 | +0.13% | 8,377 | 0.25 |
| Sep 07, 2026 | 75.10 | 75.10 | 73.40 | 74.80 | 74.80 | +1.36% | 26,000 | 0.78 |
| Sep 04, 2026 | 73.70 | 74.10 | 73.70 | 73.80 | 73.80 | +0.14% | 11,036 | 0.32 |
| Sep 03, 2026 | 73.20 | 73.90 | 73.00 | 73.70 | 73.70 | +0.41% | 14,177 | 0.40 |
