Chung Jye Investment Holding Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 82.600 | 83.900 | 82.500 | 82.600 | 77.292 | 134,000 |
| 2026-01-20 | 85.100 | 85.200 | 82.500 | 82.600 | 77.292 | 295,143 |
| 2026-01-19 | 85.000 | 85.300 | 84.500 | 84.500 | 79.069 | 66,010 |
| 2026-01-16 | 86.700 | 87.000 | 85.000 | 85.000 | 79.537 | 99,000 |
| 2026-01-15 | 88.300 | 88.800 | 86.400 | 87.200 | 81.596 | 106,000 |
| 2026-01-14 | 88.300 | 89.300 | 87.400 | 87.500 | 81.877 | 97,000 |
| 2026-01-13 | 88.300 | 88.300 | 86.500 | 87.400 | 81.783 | 161,000 |
| 2026-01-12 | 88.500 | 88.500 | 87.000 | 87.200 | 81.596 | 97,000 |
| 2026-01-09 | 88.000 | 88.100 | 87.100 | 87.400 | 81.783 | 17,102 |
| 2026-01-08 | 88.000 | 88.200 | 87.100 | 88.000 | 82.345 | 42,000 |
| 2026-01-07 | 88.100 | 88.100 | 87.000 | 87.000 | 81.409 | 59,048 |
| 2026-01-06 | 88.100 | 89.900 | 87.000 | 87.000 | 81.409 | 288,000 |
| 2026-01-05 | 91.100 | 91.100 | 87.000 | 87.600 | 81.970 | 267,000 |
| 2026-01-02 | 94.300 | 94.300 | 91.000 | 92.300 | 86.368 | 80,100 |
| 2025-12-31 | 91.600 | 93.800 | 88.900 | 92.400 | 86.462 | 541,003 |
| 2025-12-30 | 83.500 | 91.600 | 83.500 | 91.600 | 85.713 | 461,000 |
| 2025-12-29 | 83.100 | 83.500 | 82.300 | 83.300 | 77.947 | 9,000 |
| 2025-12-26 | 81.800 | 84.000 | 81.800 | 83.300 | 77.947 | 80,002 |
| 2025-12-24 | 82.200 | 83.000 | 81.500 | 81.600 | 76.356 | 53,020 |
| 2025-12-23 | 84.100 | 84.100 | 82.000 | 82.100 | 76.824 | 51,000 |
| 2025-12-22 | 83.500 | 84.500 | 83.300 | 83.900 | 78.508 | 25,000 |
| 2025-12-19 | 84.000 | 84.500 | 83.000 | 83.800 | 78.414 | 35,029 |
| 2025-12-18 | 84.700 | 85.500 | 83.700 | 84.200 | 78.789 | 37,000 |
| 2025-12-17 | 85.000 | 85.500 | 83.500 | 84.400 | 78.976 | 49,000 |
| 2025-12-16 | 83.500 | 84.400 | 83.500 | 84.300 | 78.882 | 61,000 |
| 2025-12-15 | 84.600 | 86.000 | 84.500 | 85.100 | 79.631 | 48,010 |
| 2025-12-12 | 83.100 | 86.700 | 82.500 | 86.000 | 80.473 | 88,002 |
| 2025-12-11 | 84.400 | 84.500 | 83.000 | 83.100 | 77.759 | 70,000 |
| 2025-12-10 | 85.700 | 86.300 | 84.800 | 84.800 | 79.350 | 86,017 |
| 2025-12-09 | 86.200 | 87.000 | 85.500 | 86.300 | 80.754 | 235,000 |
| 2025-12-08 | 86.500 | 86.900 | 85.600 | 86.500 | 80.941 | 64,000 |
| 2025-12-05 | 83.600 | 86.500 | 82.200 | 86.500 | 80.941 | 229,002 |
| 2025-12-04 | 82.200 | 83.100 | 81.300 | 83.100 | 77.759 | 139,012 |
| 2025-12-03 | 82.200 | 83.000 | 81.600 | 82.800 | 77.479 | 75,000 |
| 2025-12-02 | 82.900 | 83.900 | 82.000 | 82.800 | 77.479 | 41,000 |
| 2025-12-01 | 81.800 | 83.800 | 81.700 | 82.900 | 77.572 | 88,008 |
| 2025-11-28 | 78.400 | 81.000 | 77.100 | 80.700 | 75.514 | 80,012 |
| 2025-11-27 | 79.000 | 80.500 | 77.500 | 77.500 | 72.519 | 44,058 |
| 2025-11-26 | 76.200 | 79.400 | 76.200 | 78.400 | 73.361 | 83,000 |
| 2025-11-25 | 77.100 | 77.100 | 75.000 | 75.600 | 70.741 | 45,000 |
| 2025-11-24 | 77.700 | 78.700 | 76.000 | 76.000 | 71.116 | 72,000 |
| 2025-11-21 | 74.300 | 76.500 | 73.000 | 75.700 | 70.835 | 57,100 |
| 2025-11-20 | 74.000 | 75.000 | 74.000 | 74.500 | 69.712 | 36,000 |
| 2025-11-19 | 72.000 | 74.900 | 72.000 | 74.000 | 69.244 | 166,000 |
| 2025-11-18 | 73.800 | 73.800 | 71.400 | 71.600 | 66.999 | 150,000 |
| 2025-11-17 | 78.000 | 78.000 | 73.800 | 74.000 | 69.244 | 228,015 |
| 2025-11-14 | 79.500 | 79.700 | 77.600 | 77.600 | 72.613 | 87,050 |
| 2025-11-13 | 79.800 | 79.800 | 76.400 | 78.700 | 73.642 | 270,790 |
| 2025-11-12 | 79.500 | 81.300 | 79.100 | 79.900 | 74.765 | 106,000 |
| 2025-11-11 | 82.000 | 82.000 | 78.900 | 78.900 | 73.829 | 132,000 |
| 2025-11-10 | 83.500 | 83.500 | 80.400 | 80.700 | 75.514 | 166,265 |
| 2025-11-07 | 84.600 | 85.200 | 84.200 | 84.200 | 78.789 | 33,000 |
| 2025-11-06 | 85.400 | 85.600 | 84.500 | 84.600 | 79.163 | 52,115 |
| 2025-11-05 | 85.500 | 85.500 | 84.400 | 84.800 | 79.350 | 51,010 |
| 2025-11-04 | 84.400 | 85.900 | 84.200 | 84.600 | 79.163 | 53,000 |
| 2025-11-03 | 85.000 | 85.500 | 84.000 | 84.600 | 79.163 | 70,016 |
| 2025-10-31 | 86.200 | 86.200 | 85.300 | 85.700 | 80.192 | 87,000 |
| 2025-10-30 | 87.500 | 87.500 | 86.000 | 86.000 | 80.473 | 135,412 |
| 2025-10-29 | 88.300 | 88.700 | 87.900 | 88.100 | 82.438 | 72,000 |
| 2025-10-28 | 89.000 | 89.500 | 88.300 | 88.800 | 83.093 | 98,000 |
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.