Chung Jye Investment Holding Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 107.50 | 108.00 | 105.50 | 105.50 | 98.720 | 107,220 |
| 2025-07-28 | 109.50 | 110.00 | 106.50 | 108.00 | 101.06 | 170,100 |
| 2025-07-25 | 108.50 | 110.00 | 108.50 | 109.50 | 102.46 | 137,000 |
| 2025-07-24 | 109.50 | 109.50 | 107.50 | 109.00 | 101.99 | 90,100 |
| 2025-07-23 | 109.00 | 110.00 | 107.50 | 109.00 | 101.99 | 94,000 |
| 2025-07-22 | 110.00 | 110.50 | 105.00 | 109.00 | 101.99 | 189,000 |
| 2025-07-21 | 108.00 | 110.50 | 108.00 | 110.00 | 102.93 | 121,000 |
| 2025-07-18 | 107.00 | 111.00 | 105.00 | 109.50 | 102.46 | 335,100 |
| 2025-07-17 | 101.00 | 110.00 | 101.00 | 107.50 | 100.59 | 529,233 |
| 2025-07-16 | 99.400 | 101.00 | 98.900 | 100.50 | 94.041 | 93,001 |
| 2025-07-15 | 99.400 | 99.900 | 98.100 | 99.900 | 93.480 | 70,000 |
| 2025-07-14 | 99.900 | 99.900 | 97.700 | 98.900 | 92.544 | 102,000 |
| 2025-07-11 | 97.600 | 100.00 | 97.500 | 99.900 | 93.480 | 63,005 |
| 2025-07-10 | 100.00 | 100.00 | 98.000 | 98.900 | 92.544 | 65,000 |
| 2025-07-09 | 99.000 | 100.00 | 98.100 | 100.00 | 93.573 | 116,001 |
| 2025-07-08 | 98.000 | 99.700 | 97.500 | 99.700 | 93.293 | 54,045 |
| 2025-07-07 | 99.300 | 100.50 | 97.000 | 99.200 | 92.825 | 105,250 |
| 2025-07-04 | 103.00 | 103.00 | 98.300 | 99.100 | 92.731 | 209,158 |
| 2025-07-03 | 104.00 | 107.00 | 100.50 | 103.50 | 96.848 | 644,020 |
| 2025-07-02 | 100.00 | 101.50 | 99.000 | 100.50 | 94.041 | 89,222 |
| 2025-07-01 | 99.900 | 101.50 | 98.700 | 100.00 | 93.573 | 134,523 |
| 2025-06-30 | 101.00 | 101.50 | 98.000 | 100.00 | 93.573 | 199,000 |
| 2025-06-27 | 96.000 | 102.00 | 96.000 | 101.00 | 94.509 | 568,100 |
| 2025-06-26 | 92.100 | 96.500 | 91.900 | 96.000 | 89.830 | 180,270 |
| 2025-06-25 | 90.900 | 92.700 | 88.500 | 92.100 | 86.181 | 186,100 |
| 2025-06-24 | 90.300 | 91.200 | 88.400 | 90.300 | 84.497 | 147,023 |
| 2025-06-23 | 92.800 | 92.800 | 85.800 | 88.300 | 82.625 | 262,000 |
| 2025-06-20 | 96.500 | 96.500 | 91.500 | 91.900 | 85.994 | 229,000 |
| 2025-06-19 | 99.000 | 99.000 | 96.200 | 96.300 | 90.111 | 219,000 |
| 2025-06-18 | 101.00 | 101.00 | 98.400 | 99.500 | 93.105 | 158,100 |
| 2025-06-17 | 96.400 | 101.50 | 96.400 | 100.50 | 94.041 | 351,200 |
| 2025-06-16 | 93.500 | 96.900 | 93.200 | 96.300 | 90.111 | 132,000 |
| 2025-06-13 | 94.200 | 96.400 | 93.300 | 95.000 | 88.895 | 266,005 |
| 2025-06-12 | 96.000 | 96.900 | 93.100 | 95.000 | 88.895 | 270,010 |
| 2025-06-11 | 103.00 | 103.00 | 100.50 | 101.50 | 89.363 | 350,005 |
| 2025-06-10 | 101.00 | 104.00 | 99.500 | 103.00 | 90.683 | 244,110 |
| 2025-06-09 | 100.00 | 102.00 | 99.000 | 101.50 | 89.363 | 243,080 |
| 2025-06-06 | 98.000 | 102.00 | 97.000 | 99.800 | 87.866 | 233,000 |
| 2025-06-05 | 97.000 | 99.800 | 96.900 | 97.800 | 86.105 | 128,064 |
| 2025-06-04 | 96.900 | 98.000 | 95.900 | 97.000 | 85.401 | 177,394 |
| 2025-06-03 | 96.900 | 96.900 | 95.000 | 95.100 | 83.728 | 90,010 |
| 2025-06-02 | 102.00 | 102.00 | 94.100 | 95.600 | 84.168 | 528,000 |
| 2025-05-29 | 100.50 | 105.00 | 100.50 | 103.00 | 90.683 | 132,016 |
| 2025-05-28 | 101.50 | 101.50 | 99.700 | 100.00 | 88.042 | 98,000 |
| 2025-05-27 | 101.50 | 103.00 | 99.500 | 100.00 | 88.042 | 166,000 |
| 2025-05-26 | 102.00 | 104.00 | 101.50 | 101.50 | 89.363 | 117,000 |
| 2025-05-23 | 104.00 | 104.50 | 102.00 | 102.00 | 89.803 | 213,109 |
| 2025-05-22 | 106.00 | 106.00 | 103.50 | 104.00 | 91.564 | 200,101 |
| 2025-05-21 | 106.50 | 108.00 | 105.00 | 108.00 | 95.085 | 86,000 |
| 2025-05-20 | 105.50 | 106.50 | 103.50 | 106.50 | 93.765 | 214,071 |
| 2025-05-19 | 108.00 | 108.00 | 103.50 | 104.50 | 92.004 | 294,372 |
| 2025-05-16 | 108.00 | 108.50 | 107.50 | 108.00 | 95.085 | 192,170 |
| 2025-05-15 | 111.00 | 111.50 | 107.50 | 108.50 | 95.525 | 335,212 |
| 2025-05-14 | 116.50 | 117.00 | 110.00 | 112.00 | 98.607 | 615,001 |
| 2025-05-13 | 115.00 | 119.00 | 114.00 | 116.50 | 102.57 | 598,060 |
| 2025-05-12 | 110.50 | 113.00 | 110.00 | 112.00 | 98.607 | 206,010 |
| 2025-05-09 | 114.50 | 114.50 | 109.00 | 112.00 | 98.607 | 268,100 |
| 2025-05-08 | 112.50 | 116.50 | 112.00 | 114.00 | 100.37 | 267,050 |
| 2025-05-07 | 107.00 | 113.50 | 107.00 | 111.50 | 98.167 | 209,002 |
| 2025-05-06 | 104.50 | 109.50 | 104.50 | 108.50 | 95.525 | 193,100 |
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.