Chung Jye Investment Holding Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	87.400	87.400	85.500	86.900	81.315	26,002
2026-04-28	86.800	86.800	85.500	86.500	80.941	20,000
2026-04-27	85.700	85.700	84.500	85.500	80.005	45,000
2026-04-24	87.100	87.100	85.600	85.600	80.099	21,000
2026-04-23	87.000	87.400	84.800	87.400	81.783	66,000
2026-04-22	89.400	89.400	87.500	87.500	81.877	29,000
2026-04-21	88.400	89.700	87.700	88.700	83.000	71,000
2026-04-20	90.200	90.200	88.300	88.300	82.625	70,008
2026-04-17	90.400	90.400	89.000	89.700	83.935	29,000
2026-04-16	89.100	89.300	88.700	89.300	83.561	40,000
2026-04-15	90.400	90.400	87.500	88.700	83.000	88,000
2026-04-14	89.500	89.700	88.100	88.900	83.187	65,450
2026-04-13	87.700	89.200	86.400	88.900	83.187	75,100
2026-04-10	88.000	88.000	86.900	87.700	82.064	31,020
2026-04-09	86.200	87.100	85.900	86.700	81.128	18,000
2026-04-08	86.400	87.000	86.300	87.000	81.409	58,000
2026-04-07	85.500	86.300	85.200	86.300	80.754	30,000
2026-04-02	84.700	86.300	84.400	86.100	80.567	66,000
2026-04-01	86.400	86.400	84.800	86.100	80.567	53,000
2026-03-31	85.800	86.500	84.400	86.000	80.473	69,000
2026-03-30	84.900	86.500	83.400	86.500	80.941	39,000
2026-03-27	84.200	86.000	84.000	86.000	80.473	36,000
2026-03-26	84.200	86.000	84.200	85.100	79.631	59,025
2026-03-25	84.900	84.900	83.600	84.200	78.789	53,250
2026-03-24	83.300	83.600	83.100	83.500	78.134	21,100
2026-03-23	80.500	83.300	80.500	83.200	77.853	37,000
2026-03-20	82.900	83.500	82.900	83.100	77.759	36,000
2026-03-19	82.000	83.700	82.000	83.000	77.666	49,000
2026-03-18	84.000	84.500	83.100	83.500	78.134	43,000
2026-03-17	83.100	83.700	81.800	83.700	78.321	48,000
2026-03-16	82.500	84.500	82.200	83.700	78.321	70,000
2026-03-13	82.500	83.900	81.900	82.500	77.198	64,000
2026-03-12	82.700	83.800	82.300	83.400	78.040	102,000
2026-03-11	82.900	84.200	82.800	83.100	77.759	58,020
2026-03-10	78.400	84.500	78.400	83.300	77.947	208,000
2026-03-09	74.600	79.900	74.600	78.300	73.268	121,000
2026-03-06	75.700	80.000	75.600	79.900	74.765	80,000
2026-03-05	78.100	79.300	77.600	78.900	73.829	85,004
2026-03-04	78.400	81.700	77.800	77.900	72.894	99,100
2026-03-03	81.100	82.800	80.000	81.200	75.982	98,000
2026-03-02	83.400	83.400	81.800	82.000	76.730	54,000
2026-02-26	82.100	82.800	82.000	82.700	77.385	47,000
2026-02-25	83.400	83.500	81.700	82.500	77.198	138,000
2026-02-24	85.400	85.400	83.800	84.500	79.069	62,000
2026-02-23	85.000	85.400	83.900	85.400	79.912	85,025
2026-02-11	83.300	83.900	82.000	83.900	78.508	90,000
2026-02-10	82.800	83.800	82.400	83.000	77.666	50,000
2026-02-09	82.500	83.100	81.500	82.800	77.479	73,000
2026-02-06	83.100	83.100	81.300	82.800	77.479	22,100
2026-02-05	83.400	83.400	81.300	82.600	77.292	44,000
2026-02-04	81.000	82.400	80.800	81.600	76.356	35,000
2026-02-03	83.100	83.100	81.000	81.200	75.982	91,000
2026-02-02	82.500	83.100	81.500	81.600	76.356	95,020
2026-01-30	84.100	84.100	83.000	83.100	77.759	157,000
2026-01-29	85.900	85.900	83.500	84.100	78.695	209,000
2026-01-28	86.100	88.700	84.500	85.300	79.818	91,000
2026-01-27	84.500	87.900	83.100	86.000	80.473	114,000
2026-01-26	83.400	83.800	82.000	83.400	78.040	35,010
2026-01-23	83.900	84.300	82.800	83.400	78.040	55,000
2026-01-22	84.500	84.500	82.400	82.800	77.479	43,000

← NewerPage 3 of 5 · 244 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.