Chung Jye Investment Holding Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 64.900 | 65.500 | 64.900 | 65.000 | 65.000 | 37,100 |
| 2026-10-19 | 65.100 | 66.600 | 64.800 | 66.600 | 66.600 | 22,500 |
| 2026-10-16 | 66.700 | 67.900 | 66.500 | 66.600 | 66.600 | 12,200 |
| 2026-10-15 | 62.200 | 66.900 | 62.200 | 66.700 | 66.700 | 68,100 |
| 2026-10-14 | 66.000 | 66.500 | 65.600 | 66.400 | 66.400 | 24,067 |
| 2026-10-13 | 66.100 | 66.800 | 65.300 | 66.600 | 66.600 | 60,000 |
| 2026-10-12 | 65.800 | 68.200 | 65.800 | 66.100 | 66.100 | 85,000 |
| 2026-10-08 | 63.400 | 65.900 | 63.400 | 65.800 | 65.800 | 99,000 |
| 2026-10-07 | 60.600 | 62.900 | 60.600 | 62.900 | 62.900 | 99,000 |
| 2026-10-06 | 59.700 | 60.700 | 59.300 | 60.600 | 60.600 | 90,219 |
| 2026-10-05 | 61.600 | 61.700 | 59.700 | 59.800 | 59.800 | 126,000 |
| 2026-10-02 | 62.600 | 62.800 | 61.200 | 61.600 | 61.600 | 126,001 |
| 2026-10-01 | 62.800 | 63.200 | 62.500 | 63.200 | 63.200 | 47,015 |
| 2026-09-30 | 65.000 | 65.000 | 62.500 | 63.700 | 63.700 | 244,010 |
| 2026-09-29 | 66.400 | 67.000 | 64.800 | 64.800 | 64.800 | 82,000 |
| 2026-09-24 | 68.200 | 68.200 | 67.100 | 67.100 | 67.100 | 31,039 |
| 2026-09-23 | 68.600 | 69.200 | 68.300 | 68.600 | 68.600 | 23,000 |
| 2026-09-22 | 69.700 | 70.800 | 69.100 | 69.200 | 69.200 | 28,000 |
| 2026-09-21 | 70.900 | 70.900 | 69.100 | 70.100 | 70.100 | 15,000 |
| 2026-09-18 | 70.800 | 71.000 | 70.200 | 71.000 | 71.000 | 16,000 |
| 2026-09-17 | 69.200 | 70.500 | 69.200 | 70.500 | 70.500 | 23,000 |
| 2026-09-16 | 69.000 | 69.200 | 68.000 | 69.100 | 69.100 | 24,000 |
| 2026-09-15 | 67.700 | 69.300 | 67.700 | 69.000 | 69.000 | 26,000 |
| 2026-09-14 | 68.300 | 69.900 | 67.400 | 68.600 | 68.600 | 76,000 |
| 2026-09-11 | 70.000 | 71.200 | 69.400 | 69.800 | 69.800 | 77,000 |
| 2026-09-10 | 73.000 | 73.100 | 70.400 | 71.000 | 71.000 | 59,015 |
| 2026-09-09 | 74.100 | 75.000 | 73.300 | 73.800 | 73.800 | 26,000 |
| 2026-09-08 | 74.800 | 75.000 | 73.900 | 74.900 | 74.900 | 7,000 |
| 2026-09-07 | 75.100 | 75.100 | 73.400 | 74.800 | 74.800 | 26,000 |
| 2026-09-04 | 73.700 | 74.100 | 73.700 | 73.800 | 73.800 | 11,036 |
| 2026-09-03 | 73.200 | 73.900 | 73.000 | 73.700 | 73.700 | 14,000 |
| 2026-09-02 | 72.900 | 73.800 | 72.300 | 73.400 | 73.400 | 40,000 |
| 2026-09-01 | 73.200 | 74.400 | 73.000 | 73.800 | 73.800 | 32,000 |
| 2026-08-31 | 73.000 | 74.000 | 73.000 | 73.900 | 73.900 | 23,200 |
| 2026-08-28 | 74.200 | 75.200 | 74.200 | 75.200 | 75.200 | 7,000 |
| 2026-08-27 | 74.300 | 75.400 | 74.300 | 75.100 | 75.100 | 19,000 |
| 2026-08-26 | 74.900 | 75.200 | 73.300 | 74.700 | 74.700 | 27,000 |
| 2026-08-25 | 75.400 | 75.500 | 74.900 | 74.900 | 74.900 | 8,000 |
| 2026-08-24 | 75.000 | 75.500 | 75.000 | 75.500 | 75.500 | 4,100 |
| 2026-08-21 | 75.200 | 75.200 | 74.600 | 75.100 | 75.100 | 5,000 |
| 2026-08-20 | 72.900 | 74.100 | 72.600 | 73.900 | 73.900 | 31,000 |
| 2026-08-19 | 73.600 | 74.300 | 72.800 | 73.300 | 73.300 | 23,000 |
| 2026-08-18 | 74.900 | 75.000 | 74.000 | 74.000 | 74.000 | 40,120 |
| 2026-08-17 | 75.700 | 75.700 | 75.100 | 75.500 | 75.500 | 10,000 |
| 2026-08-14 | 75.700 | 76.000 | 75.300 | 75.900 | 75.900 | 21,000 |
| 2026-08-13 | 74.600 | 76.600 | 74.600 | 75.800 | 75.800 | 34,100 |
| 2026-08-12 | 75.100 | 76.000 | 74.600 | 75.500 | 75.500 | 30,015 |
| 2026-08-11 | 75.600 | 76.300 | 75.000 | 75.900 | 75.900 | 45,000 |
| 2026-08-10 | 77.700 | 77.700 | 76.200 | 77.000 | 77.000 | 11,200 |
| 2026-08-07 | 76.400 | 77.500 | 75.500 | 77.300 | 77.300 | 18,000 |
| 2026-08-06 | 75.300 | 77.000 | 75.200 | 76.700 | 76.700 | 31,000 |
| 2026-08-05 | 75.800 | 76.900 | 75.700 | 76.200 | 76.200 | 21,000 |
| 2026-08-04 | 75.500 | 76.000 | 75.100 | 75.900 | 75.900 | 38,000 |
| 2026-08-03 | 77.400 | 79.200 | 77.000 | 77.000 | 77.000 | 39,008 |
| 2026-07-31 | 77.800 | 79.500 | 77.800 | 79.200 | 79.200 | 18,000 |
| 2026-07-30 | 79.400 | 79.400 | 76.900 | 76.900 | 76.900 | 33,000 |
| 2026-07-29 | 79.700 | 79.700 | 77.400 | 78.500 | 78.500 | 72,000 |
| 2026-07-28 | 78.000 | 78.700 | 77.200 | 78.500 | 78.500 | 26,000 |
| 2026-07-27 | 77.800 | 78.500 | 77.800 | 78.500 | 78.500 | 16,000 |
| 2026-07-24 | 78.000 | 78.800 | 77.200 | 77.200 | 77.200 | 31,000 |
Page 1 of 7 · 398 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.