Chung Jye Investment Holding Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	79.400	79.400	77.300	78.900	78.900	19,000
2026-07-22	78.200	79.500	77.200	78.400	78.400	50,020
2026-07-21	78.400	79.300	78.400	79.200	79.200	18,003
2026-07-20	80.000	80.000	78.400	79.200	79.200	87,000
2026-07-17	78.100	79.200	78.000	79.000	79.000	30,000
2026-07-16	79.600	79.600	78.300	79.300	79.300	18,000
2026-07-15	79.800	79.800	77.700	79.700	79.700	35,008
2026-07-14	80.700	80.700	75.600	78.500	78.500	123,000
2026-07-13	78.900	80.000	78.700	80.000	80.000	14,000
2026-07-10	80.000	80.000	80.000	80.000	80.000	0
2026-07-09	79.200	80.000	78.000	80.000	80.000	24,015
2026-07-08	79.300	80.000	79.300	79.300	79.300	11,000
2026-07-07	80.000	80.400	77.800	79.300	79.300	28,000
2026-07-06	79.400	80.000	77.600	79.000	79.000	30,015
2026-07-03	79.900	79.900	76.300	78.000	78.000	35,050
2026-07-02	77.600	77.800	76.400	77.800	77.800	29,000
2026-07-01	77.600	77.600	75.500	76.800	76.800	41,000
2026-06-30	77.400	77.500	76.300	76.500	76.500	24,136
2026-06-29	79.300	79.300	77.700	78.200	78.200	10,020
2026-06-26	78.400	80.000	77.000	78.600	78.600	78,000
2026-06-25	79.200	80.200	79.100	79.100	79.100	23,005
2026-06-24	80.200	82.000	79.100	80.900	80.900	67,000
2026-06-23	78.900	80.700	77.900	80.400	80.400	99,022
2026-06-22	78.000	78.000	75.100	77.800	77.800	106,000
2026-06-18	81.100	82.300	81.000	82.000	76.730	44,262
2026-06-17	81.300	81.400	80.000	81.100	75.888	33,000
2026-06-16	81.200	82.100	81.100	81.100	75.888	45,000
2026-06-15	82.300	82.400	80.300	82.000	76.730	53,000
2026-06-12	81.800	81.900	80.500	81.900	76.637	28,000
2026-06-11	80.100	81.800	77.000	81.800	76.543	46,000
2026-06-10	80.900	81.500	80.600	80.800	75.607	49,050
2026-06-09	80.200	82.000	80.200	81.000	75.794	80,000
2026-06-08	79.500	81.700	79.500	81.700	76.449	62,013
2026-06-05	80.400	81.900	80.200	81.700	76.449	62,245
2026-06-04	83.100	83.100	81.100	81.800	76.543	32,000
2026-06-03	82.400	82.400	80.300	81.800	76.543	138,000
2026-06-02	79.000	81.500	79.000	81.000	75.794	149,000
2026-06-01	77.900	79.500	76.000	79.100	74.017	148,000
2026-05-29	79.000	79.500	76.800	77.900	72.894	78,020
2026-05-28	76.000	78.600	75.400	78.000	72.987	120,000
2026-05-27	76.000	76.100	75.300	76.000	71.116	33,000
2026-05-26	76.000	76.000	75.400	76.000	71.116	25,200
2026-05-25	77.100	77.600	76.300	76.500	71.584	65,000
2026-05-22	75.300	77.000	75.200	77.000	72.051	44,117
2026-05-21	75.800	76.800	75.000	76.300	71.396	82,050
2026-05-20	75.100	76.100	74.600	76.100	71.209	75,000
2026-05-19	76.600	76.900	75.400	76.000	71.116	35,000
2026-05-18	77.000	77.000	76.200	76.600	71.677	35,020
2026-05-15	78.000	79.500	77.000	77.600	72.613	141,000
2026-05-14	78.400	79.000	78.100	78.100	73.081	109,080
2026-05-13	80.800	80.800	78.400	78.700	73.642	145,015
2026-05-12	83.800	84.100	82.500	82.700	77.385	40,020
2026-05-11	84.700	85.700	84.700	85.200	79.724	43,000
2026-05-08	86.900	86.900	84.300	84.700	79.257	47,000
2026-05-07	86.100	86.900	85.200	85.900	80.379	48,000
2026-05-06	86.700	87.600	85.900	86.800	81.222	106,000
2026-05-05	86.900	87.000	85.600	85.600	80.099	18,000
2026-05-04	86.000	87.200	85.700	87.000	81.409	65,000
2026-04-30	87.000	87.200	84.700	87.000	81.409	48,002
2026-04-29	87.400	87.400	85.500	86.900	81.315	26,002

← NewerPage 2 of 7 · 398 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	5.0000 KYD
2025-06-12	6.0000 KYD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.