Chung Jye Investment Holding Co., Ltd. (TPE:6965)
Taiwan
· Delayed Price · Currency is TWD 78.30
-1.60 (-2.00%)
At close: Mar 9, 2026
TPE:6965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.60 | 79.90 | 74.60 | 78.30 | 78.30 | -2.00% | 121,739 |
| Mar 6, 2026 | 75.70 | 80.00 | 75.60 | 79.90 | 79.90 | 1.27% | 80,106 |
| Mar 5, 2026 | 78.10 | 79.30 | 77.60 | 78.90 | 78.90 | 1.28% | 85,109 |
| Mar 4, 2026 | 78.40 | 81.70 | 77.80 | 77.90 | 77.90 | -4.06% | 101,417 |
| Mar 3, 2026 | 81.10 | 82.80 | 80.00 | 81.20 | 81.20 | -0.98% | 98,654 |
| Mar 2, 2026 | 83.40 | 83.40 | 81.80 | 82.00 | 82.00 | -0.85% | 55,815 |
| Feb 26, 2026 | 82.10 | 82.80 | 82.00 | 82.70 | 82.70 | 0.24% | 48,768 |
| Feb 25, 2026 | 83.40 | 83.50 | 81.70 | 82.50 | 82.50 | -2.37% | 139,420 |
| Feb 24, 2026 | 85.40 | 85.40 | 83.80 | 84.50 | 84.50 | -1.05% | 63,093 |
| Feb 23, 2026 | 85.00 | 85.40 | 83.90 | 85.40 | 85.40 | 1.79% | 86,083 |
| Feb 11, 2026 | 83.30 | 83.90 | 82.00 | 83.90 | 83.90 | 1.08% | 90,150 |
| Feb 10, 2026 | 82.80 | 83.80 | 82.40 | 83.00 | 83.00 | 0.24% | 50,401 |
| Feb 9, 2026 | 82.50 | 83.10 | 81.50 | 82.80 | 82.80 | - | 73,815 |
| Feb 6, 2026 | 83.10 | 83.10 | 81.30 | 82.80 | 82.80 | 0.24% | 23,015 |
| Feb 5, 2026 | 83.40 | 83.40 | 81.30 | 82.60 | 82.60 | 1.23% | 44,194 |
| Feb 4, 2026 | 81.00 | 82.40 | 80.80 | 81.60 | 81.60 | 0.49% | 35,020 |
| Feb 3, 2026 | 83.10 | 83.10 | 81.00 | 81.20 | 81.20 | -0.49% | 91,606 |
| Feb 2, 2026 | 82.50 | 83.10 | 81.50 | 81.60 | 81.60 | -1.81% | 96,739 |
| Jan 30, 2026 | 84.10 | 84.10 | 83.00 | 83.10 | 83.10 | -1.19% | 157,706 |
| Jan 29, 2026 | 85.90 | 85.90 | 83.50 | 84.10 | 84.10 | -1.41% | 209,596 |
| Jan 28, 2026 | 86.10 | 88.70 | 84.50 | 85.30 | 85.30 | -0.81% | 91,377 |
| Jan 27, 2026 | 84.50 | 87.90 | 83.10 | 86.00 | 86.00 | 3.12% | 115,402 |
| Jan 26, 2026 | 83.40 | 83.80 | 82.00 | 83.40 | 83.40 | - | 35,753 |
| Jan 23, 2026 | 83.90 | 84.30 | 82.80 | 83.40 | 83.40 | 0.72% | 55,597 |
| Jan 22, 2026 | 84.50 | 84.50 | 82.40 | 82.80 | 82.80 | 0.24% | 43,358 |
| Jan 21, 2026 | 82.60 | 83.90 | 82.50 | 82.60 | 82.60 | - | 134,360 |
| Jan 20, 2026 | 85.10 | 85.20 | 82.50 | 82.60 | 82.60 | -2.25% | 297,689 |
| Jan 19, 2026 | 85.00 | 85.30 | 84.50 | 84.50 | 84.50 | -0.59% | 67,023 |
| Jan 16, 2026 | 86.70 | 87.00 | 85.00 | 85.00 | 85.00 | -2.52% | 101,927 |
| Jan 15, 2026 | 88.30 | 88.80 | 86.40 | 87.20 | 87.20 | -0.34% | 106,384 |
| Jan 14, 2026 | 88.30 | 89.30 | 87.40 | 87.50 | 87.50 | 0.11% | 98,688 |
| Jan 13, 2026 | 88.30 | 88.30 | 86.50 | 87.40 | 87.40 | 0.23% | 161,122 |
| Jan 12, 2026 | 88.50 | 88.50 | 87.00 | 87.20 | 87.20 | -0.23% | 97,324 |
| Jan 9, 2026 | 88.00 | 88.10 | 87.10 | 87.40 | 87.40 | -0.68% | 17,177 |
| Jan 8, 2026 | 88.00 | 88.20 | 87.10 | 88.00 | 88.00 | 1.15% | 42,204 |
| Jan 7, 2026 | 88.10 | 88.10 | 87.00 | 87.00 | 87.00 | - | 60,136 |
| Jan 6, 2026 | 88.10 | 89.90 | 87.00 | 87.00 | 87.00 | -0.68% | 288,558 |
| Jan 5, 2026 | 91.10 | 91.10 | 87.00 | 87.60 | 87.60 | -5.09% | 270,171 |
| Jan 2, 2026 | 94.30 | 94.30 | 91.00 | 92.30 | 92.30 | -0.11% | 80,962 |
| Dec 31, 2025 | 91.60 | 93.80 | 88.90 | 92.40 | 92.40 | 0.87% | 547,312 |
| Dec 30, 2025 | 83.50 | 91.60 | 83.50 | 91.60 | 91.60 | 9.96% | 468,343 |
| Dec 29, 2025 | 83.10 | 83.50 | 82.30 | 83.30 | 83.30 | - | 9,632 |
| Dec 26, 2025 | 81.80 | 84.00 | 81.80 | 83.30 | 83.30 | 2.08% | 80,402 |
| Dec 24, 2025 | 82.20 | 83.00 | 81.50 | 81.60 | 81.60 | -0.61% | 53,583 |
| Dec 23, 2025 | 84.10 | 84.10 | 82.00 | 82.10 | 82.10 | -2.15% | 52,386 |
| Dec 22, 2025 | 83.50 | 84.50 | 83.30 | 83.90 | 83.90 | 0.12% | 25,025 |
| Dec 19, 2025 | 84.00 | 84.50 | 83.00 | 83.80 | 83.80 | -0.48% | 35,029 |
| Dec 18, 2025 | 84.70 | 85.50 | 83.70 | 84.20 | 84.20 | -0.24% | 37,712 |
| Dec 17, 2025 | 85.00 | 85.50 | 83.50 | 84.40 | 84.40 | 0.12% | 49,303 |
| Dec 16, 2025 | 83.50 | 84.40 | 83.50 | 84.30 | 84.30 | -0.94% | 61,330 |
| Dec 15, 2025 | 84.60 | 86.00 | 84.50 | 85.10 | 85.10 | -1.05% | 48,220 |
| Dec 12, 2025 | 83.10 | 86.70 | 82.50 | 86.00 | 86.00 | 3.49% | 88,373 |
| Dec 11, 2025 | 84.40 | 84.50 | 83.00 | 83.10 | 83.10 | -2.00% | 70,333 |
| Dec 10, 2025 | 85.70 | 86.30 | 84.80 | 84.80 | 84.80 | -1.74% | 86,542 |
| Dec 9, 2025 | 86.20 | 87.00 | 85.50 | 86.30 | 86.30 | -0.23% | 235,746 |
| Dec 8, 2025 | 86.50 | 86.90 | 85.60 | 86.50 | 86.50 | - | 64,900 |
| Dec 5, 2025 | 83.60 | 86.50 | 82.20 | 86.50 | 86.50 | 4.09% | 231,018 |
| Dec 4, 2025 | 82.20 | 83.10 | 81.30 | 83.10 | 83.10 | 0.36% | 139,203 |
| Dec 3, 2025 | 82.20 | 83.00 | 81.60 | 82.80 | 82.80 | - | 75,797 |
| Dec 2, 2025 | 82.90 | 83.90 | 82.00 | 82.80 | 82.80 | -0.12% | 43,018 |
| Dec 1, 2025 | 81.80 | 83.80 | 81.70 | 82.90 | 82.90 | 2.73% | 89,903 |
| Nov 28, 2025 | 78.40 | 81.00 | 77.10 | 80.70 | 80.70 | 4.13% | 82,043 |
| Nov 27, 2025 | 79.00 | 80.50 | 77.50 | 77.50 | 77.50 | -1.15% | 44,398 |
| Nov 26, 2025 | 76.20 | 79.40 | 76.20 | 78.40 | 78.40 | 3.70% | 83,961 |
| Nov 25, 2025 | 77.10 | 77.10 | 75.00 | 75.60 | 75.60 | -0.53% | 45,000 |
| Nov 24, 2025 | 77.70 | 78.70 | 76.00 | 76.00 | 76.00 | 0.40% | 72,948 |
| Nov 21, 2025 | 74.30 | 76.50 | 73.00 | 75.70 | 75.70 | 1.61% | 58,187 |
| Nov 20, 2025 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | 0.68% | 36,043 |
| Nov 19, 2025 | 72.00 | 74.90 | 72.00 | 74.00 | 74.00 | 3.35% | 166,972 |
| Nov 18, 2025 | 73.80 | 73.80 | 71.40 | 71.60 | 71.60 | -3.24% | 151,606 |
| Nov 17, 2025 | 78.00 | 78.00 | 73.80 | 74.00 | 74.00 | -4.64% | 231,149 |
| Nov 14, 2025 | 79.50 | 79.70 | 77.60 | 77.60 | 77.60 | -1.40% | 88,335 |
| Nov 13, 2025 | 79.80 | 79.80 | 76.40 | 78.70 | 78.70 | -1.50% | 277,903 |
| Nov 12, 2025 | 79.50 | 81.30 | 79.10 | 79.90 | 79.90 | 1.27% | 107,013 |
| Nov 11, 2025 | 82.00 | 82.00 | 78.90 | 78.90 | 78.90 | -2.23% | 136,796 |
| Nov 10, 2025 | 83.50 | 83.50 | 80.40 | 80.70 | 80.70 | -4.16% | 171,323 |
| Nov 7, 2025 | 84.60 | 85.20 | 84.20 | 84.20 | 84.20 | -0.47% | 35,085 |
| Nov 6, 2025 | 85.40 | 85.60 | 84.50 | 84.60 | 84.60 | -0.24% | 52,760 |
| Nov 5, 2025 | 85.50 | 85.50 | 84.40 | 84.80 | 84.80 | 0.24% | 51,389 |
| Nov 4, 2025 | 84.40 | 85.90 | 84.20 | 84.60 | 84.60 | - | 53,358 |
| Nov 3, 2025 | 85.00 | 85.50 | 84.00 | 84.60 | 84.60 | -1.28% | 71,913 |
| Oct 31, 2025 | 86.20 | 86.20 | 85.30 | 85.70 | 85.70 | -0.35% | 88,064 |
| Oct 30, 2025 | 87.50 | 87.50 | 86.00 | 86.00 | 86.00 | -2.38% | 139,964 |
| Oct 29, 2025 | 88.30 | 88.70 | 87.90 | 88.10 | 88.10 | -0.79% | 74,199 |
| Oct 28, 2025 | 89.00 | 89.50 | 88.30 | 88.80 | 88.80 | -0.22% | 99,060 |
| Oct 27, 2025 | 91.00 | 91.50 | 88.80 | 89.00 | 89.00 | -2.20% | 189,466 |
| Oct 23, 2025 | 91.70 | 92.20 | 91.00 | 91.00 | 91.00 | -1.09% | 94,222 |
| Oct 22, 2025 | 91.80 | 92.50 | 91.80 | 92.00 | 92.00 | -0.11% | 70,382 |
| Oct 21, 2025 | 92.00 | 92.90 | 92.00 | 92.10 | 92.10 | -0.54% | 64,909 |
| Oct 20, 2025 | 94.10 | 94.50 | 92.50 | 92.60 | 92.60 | -1.59% | 107,994 |
| Oct 17, 2025 | 94.80 | 95.00 | 94.10 | 94.10 | 94.10 | -0.95% | 110,853 |
| Oct 16, 2025 | 94.70 | 96.90 | 94.70 | 95.00 | 95.00 | -0.31% | 48,965 |
| Oct 15, 2025 | 96.00 | 96.50 | 95.20 | 95.30 | 95.30 | -0.73% | 86,643 |
| Oct 14, 2025 | 97.10 | 97.50 | 94.10 | 96.00 | 96.00 | -0.62% | 285,408 |
| Oct 13, 2025 | 97.60 | 99.00 | 96.60 | 96.60 | 96.60 | -3.88% | 167,356 |
| Oct 9, 2025 | 100.00 | 102.00 | 100.00 | 100.50 | 100.50 | 0.50% | 183,607 |
| Oct 8, 2025 | 98.00 | 100.50 | 98.00 | 100.00 | 100.00 | 2.04% | 155,649 |
| Oct 7, 2025 | 98.30 | 98.50 | 97.50 | 98.00 | 98.00 | -0.10% | 30,684 |
| Oct 3, 2025 | 98.80 | 98.80 | 97.40 | 98.10 | 98.10 | -0.41% | 102,479 |
| Oct 2, 2025 | 97.50 | 99.80 | 97.40 | 98.50 | 98.50 | 1.34% | 118,824 |