Chung Jye Investment Holding Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 91.000 | 91.500 | 88.800 | 89.000 | 83.280 | 186,000 |
| 2025-10-23 | 91.700 | 92.200 | 91.000 | 91.000 | 85.152 | 93,035 |
| 2025-10-22 | 91.800 | 92.500 | 91.800 | 92.000 | 86.087 | 70,000 |
| 2025-10-21 | 92.000 | 92.900 | 92.000 | 92.100 | 86.181 | 63,000 |
| 2025-10-20 | 94.100 | 94.500 | 92.500 | 92.600 | 86.649 | 107,112 |
| 2025-10-17 | 94.800 | 95.000 | 94.100 | 94.100 | 88.052 | 110,050 |
| 2025-10-16 | 94.700 | 96.900 | 94.700 | 95.000 | 88.895 | 47,000 |
| 2025-10-15 | 96.000 | 96.500 | 95.200 | 95.300 | 89.175 | 85,000 |
| 2025-10-14 | 97.100 | 97.500 | 94.100 | 96.000 | 89.830 | 282,000 |
| 2025-10-13 | 97.600 | 99.000 | 96.600 | 96.600 | 90.392 | 165,005 |
| 2025-10-09 | 100.00 | 102.00 | 100.00 | 100.50 | 94.041 | 182,051 |
| 2025-10-08 | 98.000 | 100.50 | 98.000 | 100.00 | 93.573 | 155,020 |
| 2025-10-07 | 98.300 | 98.500 | 97.500 | 98.000 | 91.702 | 30,000 |
| 2025-10-03 | 98.800 | 98.800 | 97.400 | 98.100 | 91.795 | 102,000 |
| 2025-10-02 | 97.500 | 99.800 | 97.400 | 98.500 | 92.170 | 118,052 |
| 2025-10-01 | 98.800 | 98.800 | 97.200 | 97.200 | 90.953 | 61,031 |
| 2025-09-30 | 98.000 | 99.700 | 97.200 | 98.800 | 92.450 | 61,023 |
| 2025-09-26 | 99.300 | 99.300 | 95.600 | 98.000 | 91.702 | 135,138 |
| 2025-09-25 | 98.200 | 99.600 | 97.400 | 97.900 | 91.608 | 47,010 |
| 2025-09-24 | 99.100 | 100.00 | 98.500 | 98.500 | 92.170 | 46,050 |
| 2025-09-23 | 99.300 | 101.00 | 98.100 | 99.100 | 92.731 | 98,020 |
| 2025-09-22 | 101.50 | 102.00 | 99.900 | 100.00 | 93.573 | 88,000 |
| 2025-09-19 | 102.00 | 104.50 | 101.50 | 102.00 | 95.445 | 232,000 |
| 2025-09-18 | 100.50 | 101.50 | 99.800 | 101.00 | 94.509 | 82,003 |
| 2025-09-17 | 99.900 | 102.50 | 99.800 | 100.00 | 93.573 | 110,000 |
| 2025-09-16 | 97.000 | 100.00 | 96.500 | 99.500 | 93.105 | 99,001 |
| 2025-09-15 | 97.700 | 98.500 | 96.000 | 97.700 | 91.421 | 38,000 |
| 2025-09-12 | 98.400 | 98.400 | 96.500 | 97.700 | 91.421 | 52,000 |
| 2025-09-11 | 98.500 | 98.500 | 96.000 | 96.900 | 90.673 | 50,000 |
| 2025-09-10 | 99.000 | 99.800 | 96.900 | 96.900 | 90.673 | 112,060 |
| 2025-09-09 | 101.50 | 101.50 | 99.200 | 99.200 | 92.825 | 34,033 |
| 2025-09-08 | 101.00 | 102.00 | 99.600 | 100.00 | 93.573 | 62,000 |
| 2025-09-05 | 100.00 | 101.50 | 99.100 | 101.00 | 94.509 | 68,001 |
| 2025-09-04 | 97.000 | 99.800 | 97.000 | 99.700 | 93.293 | 47,000 |
| 2025-09-03 | 96.800 | 98.200 | 96.200 | 98.000 | 91.702 | 109,000 |
| 2025-09-02 | 96.900 | 97.300 | 95.000 | 97.000 | 90.766 | 139,002 |
| 2025-09-01 | 96.000 | 97.800 | 94.700 | 96.900 | 90.673 | 60,000 |
| 2025-08-29 | 98.000 | 98.400 | 96.000 | 96.000 | 89.830 | 68,100 |
| 2025-08-28 | 96.200 | 97.700 | 95.900 | 96.600 | 90.392 | 45,000 |
| 2025-08-27 | 95.600 | 97.900 | 95.600 | 96.800 | 90.579 | 58,000 |
| 2025-08-26 | 96.100 | 96.500 | 95.500 | 95.600 | 89.456 | 54,000 |
| 2025-08-25 | 94.300 | 96.500 | 94.300 | 96.100 | 89.924 | 75,010 |
| 2025-08-22 | 94.900 | 96.000 | 94.100 | 94.200 | 88.146 | 53,040 |
| 2025-08-21 | 97.400 | 98.000 | 95.100 | 95.100 | 88.988 | 29,135 |
| 2025-08-20 | 95.400 | 97.200 | 95.000 | 95.100 | 88.988 | 46,001 |
| 2025-08-19 | 96.700 | 97.700 | 95.400 | 96.000 | 89.830 | 154,000 |
| 2025-08-18 | 99.500 | 101.00 | 97.500 | 98.200 | 91.889 | 63,025 |
| 2025-08-15 | 99.900 | 100.00 | 96.100 | 99.500 | 93.105 | 221,000 |
| 2025-08-14 | 101.50 | 102.50 | 99.900 | 100.00 | 93.573 | 153,256 |
| 2025-08-13 | 102.00 | 102.00 | 99.900 | 100.50 | 94.041 | 151,568 |
| 2025-08-12 | 101.00 | 101.50 | 100.00 | 101.50 | 94.977 | 60,100 |
| 2025-08-11 | 103.50 | 103.50 | 100.50 | 101.50 | 94.977 | 157,059 |
| 2025-08-08 | 105.00 | 106.00 | 101.50 | 105.50 | 98.720 | 245,150 |
| 2025-08-07 | 106.50 | 107.50 | 106.00 | 106.00 | 99.188 | 34,000 |
| 2025-08-06 | 108.00 | 109.00 | 106.50 | 107.00 | 100.12 | 85,050 |
| 2025-08-05 | 106.50 | 108.00 | 106.50 | 107.00 | 100.12 | 65,021 |
| 2025-08-04 | 106.50 | 107.50 | 106.00 | 106.50 | 99.656 | 67,000 |
| 2025-08-01 | 108.00 | 108.00 | 108.00 | 108.00 | 101.06 | 0 |
| 2025-07-31 | 107.50 | 109.00 | 106.50 | 108.00 | 101.06 | 111,056 |
| 2025-07-30 | 105.50 | 108.00 | 105.50 | 107.50 | 100.59 | 132,000 |
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.