Chung Jye Investment Holding Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 118.00 | 118.00 | 106.50 | 107.00 | 94.205 | 882,138 |
| 2025-05-02 | 122.50 | 122.50 | 117.50 | 118.00 | 103.89 | 464,093 |
| 2025-04-30 | 127.00 | 127.50 | 121.00 | 121.50 | 106.97 | 441,034 |
| 2025-04-29 | 120.50 | 127.50 | 118.00 | 127.00 | 111.81 | 884,200 |
| 2025-04-28 | 119.00 | 123.00 | 118.50 | 121.50 | 106.97 | 565,066 |
| 2025-04-25 | 111.50 | 119.50 | 111.50 | 118.50 | 104.33 | 603,020 |
| 2025-04-24 | 113.00 | 113.00 | 109.50 | 109.50 | 96.406 | 162,030 |
| 2025-04-23 | 107.50 | 113.00 | 107.50 | 112.50 | 99.047 | 352,250 |
| 2025-04-22 | 106.00 | 108.50 | 105.00 | 105.50 | 92.884 | 236,180 |
| 2025-04-21 | 115.50 | 115.50 | 108.00 | 108.50 | 95.525 | 292,010 |
| 2025-04-18 | 116.00 | 117.50 | 115.00 | 115.00 | 101.25 | 234,000 |
| 2025-04-17 | 115.00 | 117.50 | 113.00 | 115.00 | 101.25 | 209,000 |
| 2025-04-16 | 121.50 | 122.00 | 116.00 | 117.00 | 103.01 | 472,232 |
| 2025-04-15 | 115.50 | 124.50 | 113.00 | 123.00 | 108.29 | 780,505 |
| 2025-04-14 | 110.50 | 119.00 | 108.50 | 116.00 | 102.13 | 805,010 |
| 2025-04-11 | 105.50 | 112.50 | 105.50 | 109.50 | 96.406 | 641,100 |
| 2025-04-10 | 117.00 | 117.00 | 117.00 | 117.00 | 103.01 | 661,000 |
| 2025-04-09 | 107.00 | 109.00 | 106.50 | 106.50 | 93.765 | 255,020 |
| 2025-04-08 | 118.00 | 118.00 | 118.00 | 118.00 | 103.89 | 192,000 |
| 2025-04-07 | 131.00 | 131.00 | 131.00 | 131.00 | 115.33 | 13,000 |
| 2025-04-02 | 146.00 | 146.50 | 142.50 | 145.50 | 128.10 | 96,020 |
| 2025-04-01 | 142.50 | 146.50 | 141.00 | 146.00 | 128.54 | 181,022 |
| 2025-03-31 | 150.00 | 150.00 | 139.50 | 142.00 | 125.02 | 842,200 |
| 2025-03-28 | 166.00 | 171.00 | 154.50 | 155.00 | 136.46 | 679,200 |
| 2025-03-27 | 168.00 | 168.00 | 161.50 | 165.50 | 145.71 | 453,110 |
| 2025-03-26 | 175.00 | 176.00 | 171.50 | 171.50 | 150.99 | 191,000 |
| 2025-03-25 | 177.00 | 177.00 | 174.00 | 175.00 | 154.07 | 205,000 |
| 2025-03-24 | 183.00 | 183.00 | 175.00 | 175.00 | 154.07 | 231,118 |
| 2025-03-21 | 176.50 | 183.50 | 176.50 | 180.00 | 158.48 | 382,000 |
| 2025-03-20 | 175.00 | 181.50 | 175.00 | 178.50 | 157.15 | 460,220 |
| 2025-03-19 | 177.00 | 178.50 | 172.50 | 174.00 | 153.19 | 399,005 |
| 2025-03-18 | 168.00 | 182.50 | 168.00 | 180.00 | 158.48 | 779,512 |
| 2025-03-17 | 173.00 | 173.00 | 167.00 | 167.50 | 147.47 | 244,066 |
| 2025-03-14 | 171.00 | 173.50 | 164.50 | 169.00 | 148.79 | 556,040 |
| 2025-03-13 | 189.50 | 191.00 | 170.00 | 170.00 | 149.67 | 1,125,020 |
| 2025-03-12 | 182.50 | 192.50 | 180.00 | 189.50 | 166.84 | 761,352 |
| 2025-03-11 | 185.00 | 186.50 | 175.00 | 180.50 | 158.92 | 1,011,120 |
| 2025-03-10 | 197.00 | 198.00 | 187.50 | 192.00 | 169.04 | 1,775,200 |
| 2025-03-07 | 222.00 | 225.00 | 197.00 | 200.00 | 176.08 | 6,082,491 |
← NewerPage 7 of 7 · 399 trading days
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.