Chung Jye Investment Holding Co., Ltd. 6965
TWSE · Taiwan · Consumer Non-Durables
TWD 61.60-1.60 (-2.53%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 61.30 | -3.01% | TWD 62.60 | TWD 62.80 | TWD 61.30 | 113.04K |
| 2026-10-01 | TWD 63.20 | -0.78% | TWD 62.80 | TWD 63.20 | TWD 62.50 | 47.02K |
| 2026-09-30 | TWD 63.70 | -1.70% | TWD 65.00 | TWD 65.00 | TWD 62.50 | 244.01K |
| 2026-09-29 | TWD 64.80 | -3.43% | TWD 66.40 | TWD 67.00 | TWD 64.80 | 82.00K |
| 2026-09-24 | TWD 67.10 | -2.19% | TWD 68.20 | TWD 68.20 | TWD 67.10 | 31.04K |
| 2026-09-23 | TWD 68.60 | -0.87% | TWD 68.60 | TWD 69.20 | TWD 68.30 | 23.00K |
| 2026-09-22 | TWD 69.20 | -1.28% | TWD 69.70 | TWD 70.80 | TWD 69.10 | 28.00K |
| 2026-09-21 | TWD 70.10 | -1.27% | TWD 70.90 | TWD 70.90 | TWD 69.10 | 15.00K |
| 2026-09-18 | TWD 71.00 | +0.71% | TWD 70.80 | TWD 71.00 | TWD 70.20 | 16.00K |
| 2026-09-17 | TWD 70.50 | +2.03% | TWD 69.20 | TWD 70.50 | TWD 69.20 | 23.00K |
| 2026-09-16 | TWD 69.10 | +0.14% | TWD 69.00 | TWD 69.20 | TWD 68.00 | 24.00K |
| 2026-09-15 | TWD 69.00 | +0.58% | TWD 67.70 | TWD 69.30 | TWD 67.70 | 26.00K |
| 2026-09-14 | TWD 68.60 | -1.72% | TWD 68.30 | TWD 69.90 | TWD 67.40 | 76.00K |
| 2026-09-11 | TWD 69.80 | -1.69% | TWD 70.00 | TWD 71.20 | TWD 69.40 | 77.00K |
| 2026-09-10 | TWD 71.00 | -3.79% | TWD 73.00 | TWD 73.10 | TWD 70.40 | 59.02K |
| 2026-09-09 | TWD 73.80 | -1.47% | TWD 74.10 | TWD 75.00 | TWD 73.30 | 26.00K |
| 2026-09-08 | TWD 74.90 | +0.13% | TWD 74.80 | TWD 75.00 | TWD 73.90 | 7.00K |
| 2026-09-07 | TWD 74.80 | +1.36% | TWD 75.10 | TWD 75.10 | TWD 73.40 | 26.00K |
| 2026-09-04 | TWD 73.80 | +0.14% | TWD 73.70 | TWD 74.10 | TWD 73.70 | 11.04K |
| 2026-09-03 | TWD 73.70 | +0.41% | TWD 73.20 | TWD 73.90 | TWD 73.00 | 14.00K |
| 2026-09-02 | TWD 73.40 | -0.54% | TWD 72.90 | TWD 73.80 | TWD 72.30 | 40.00K |
| 2026-09-01 | TWD 73.80 | -0.14% | TWD 73.20 | TWD 74.40 | TWD 73.00 | 32.00K |
| 2026-08-31 | TWD 73.90 | -1.73% | TWD 73.00 | TWD 74.00 | TWD 73.00 | 23.20K |
| 2026-08-28 | TWD 75.20 | +0.13% | TWD 74.20 | TWD 75.20 | TWD 74.20 | 7.00K |
| 2026-08-27 | TWD 75.10 | +0.54% | TWD 74.30 | TWD 75.40 | TWD 74.30 | 19.00K |
| 2026-08-26 | TWD 74.70 | -0.27% | TWD 74.90 | TWD 75.20 | TWD 73.30 | 27.00K |
| 2026-08-25 | TWD 74.90 | -0.79% | TWD 75.40 | TWD 75.50 | TWD 74.90 | 8.00K |
| 2026-08-24 | TWD 75.50 | +0.53% | TWD 75.00 | TWD 75.50 | TWD 75.00 | 4.10K |
| 2026-08-21 | TWD 75.10 | +1.62% | TWD 75.20 | TWD 75.20 | TWD 74.60 | 5.00K |
| 2026-08-20 | TWD 73.90 | +0.82% | TWD 72.90 | TWD 74.10 | TWD 72.60 | 31.00K |
| 2026-08-19 | TWD 73.30 | -0.95% | TWD 73.60 | TWD 74.30 | TWD 72.80 | 23.00K |
| 2026-08-18 | TWD 74.00 | -1.99% | TWD 74.90 | TWD 75.00 | TWD 74.00 | 40.12K |
| 2026-08-17 | TWD 75.50 | -0.53% | TWD 75.70 | TWD 75.70 | TWD 75.10 | 10.00K |
| 2026-08-14 | TWD 75.90 | +0.13% | TWD 75.70 | TWD 76.00 | TWD 75.30 | 21.00K |
| 2026-08-13 | TWD 75.80 | +0.40% | TWD 74.60 | TWD 76.60 | TWD 74.60 | 34.10K |
| 2026-08-12 | TWD 75.50 | -0.53% | TWD 75.10 | TWD 76.00 | TWD 74.60 | 30.02K |
| 2026-08-11 | TWD 75.90 | -1.43% | TWD 75.60 | TWD 76.30 | TWD 75.00 | 45.00K |
| 2026-08-10 | TWD 77.00 | -0.39% | TWD 77.70 | TWD 77.70 | TWD 76.20 | 11.20K |
| 2026-08-07 | TWD 77.30 | +0.78% | TWD 76.40 | TWD 77.50 | TWD 75.50 | 18.00K |
| 2026-08-06 | TWD 76.70 | +0.66% | TWD 75.30 | TWD 77.00 | TWD 75.20 | 31.00K |
| 2026-08-05 | TWD 76.20 | +0.40% | TWD 75.80 | TWD 76.90 | TWD 75.70 | 21.00K |
| 2026-08-04 | TWD 75.90 | -1.43% | TWD 75.50 | TWD 76.00 | TWD 75.10 | 38.00K |
| 2026-08-03 | TWD 77.00 | -2.78% | TWD 77.40 | TWD 79.20 | TWD 77.00 | 39.01K |
| 2026-07-31 | TWD 79.20 | +2.99% | TWD 77.80 | TWD 79.50 | TWD 77.80 | 18.00K |
| 2026-07-30 | TWD 76.90 | -2.04% | TWD 79.40 | TWD 79.40 | TWD 76.90 | 33.00K |
| 2026-07-29 | TWD 78.50 | 0.00% | TWD 79.70 | TWD 79.70 | TWD 77.40 | 72.00K |
| 2026-07-28 | TWD 78.50 | 0.00% | TWD 78.00 | TWD 78.70 | TWD 77.20 | 26.00K |
| 2026-07-27 | TWD 78.50 | +1.68% | TWD 77.80 | TWD 78.50 | TWD 77.80 | 16.00K |
| 2026-07-24 | TWD 77.20 | -2.15% | TWD 78.00 | TWD 78.80 | TWD 77.20 | 31.00K |
| 2026-07-23 | TWD 78.90 | +0.64% | TWD 79.40 | TWD 79.40 | TWD 77.30 | 19.00K |
| 2026-07-22 | TWD 78.40 | -1.01% | TWD 78.20 | TWD 79.50 | TWD 77.20 | 50.02K |
| 2026-07-21 | TWD 79.20 | 0.00% | TWD 78.40 | TWD 79.30 | TWD 78.40 | 18.00K |
| 2026-07-20 | TWD 79.20 | +0.25% | TWD 80.00 | TWD 80.00 | TWD 78.40 | 87.00K |
| 2026-07-17 | TWD 79.00 | -0.38% | TWD 78.10 | TWD 79.20 | TWD 78.00 | 30.00K |
| 2026-07-16 | TWD 79.30 | -0.50% | TWD 79.60 | TWD 79.60 | TWD 78.30 | 18.00K |
| 2026-07-15 | TWD 79.70 | +1.53% | TWD 79.80 | TWD 79.80 | TWD 77.70 | 35.01K |
| 2026-07-14 | TWD 78.50 | -1.88% | TWD 80.70 | TWD 80.70 | TWD 75.60 | 123.00K |
| 2026-07-13 | TWD 80.00 | 0.00% | TWD 78.90 | TWD 80.00 | TWD 78.70 | 14.00K |
| 2026-07-10 | TWD 80.00 | 0.00% | TWD 80.00 | TWD 80.00 | TWD 80.00 | 0 |
| 2026-07-09 | TWD 80.00 | +0.88% | TWD 79.20 | TWD 80.00 | TWD 78.00 | 24.02K |
| 2026-07-08 | TWD 79.30 | 0.00% | TWD 79.30 | TWD 80.00 | TWD 79.30 | 11.00K |
| 2026-07-07 | TWD 79.30 | +0.38% | TWD 80.00 | TWD 80.40 | TWD 77.80 | 28.00K |
| 2026-07-06 | TWD 79.00 | +1.28% | TWD 79.40 | TWD 80.00 | TWD 77.60 | 30.02K |
| 2026-07-03 | TWD 78.00 | +0.26% | TWD 79.90 | TWD 79.90 | TWD 76.30 | 35.05K |
| 2026-07-02 | TWD 77.80 | +1.30% | TWD 77.60 | TWD 77.80 | TWD 76.40 | 29.00K |
| 2026-07-01 | TWD 76.80 | +0.39% | TWD 77.60 | TWD 77.60 | TWD 75.50 | 41.00K |
| 2026-06-30 | TWD 76.50 | -2.17% | TWD 77.40 | TWD 77.50 | TWD 76.30 | 24.14K |
| 2026-06-29 | TWD 78.20 | -0.51% | TWD 79.30 | TWD 79.30 | TWD 77.70 | 10.02K |
| 2026-06-26 | TWD 78.60 | -0.63% | TWD 78.40 | TWD 80.00 | TWD 77.00 | 78.00K |
| 2026-06-25 | TWD 79.10 | -2.22% | TWD 79.20 | TWD 80.20 | TWD 79.10 | 23.01K |
| 2026-06-24 | TWD 80.90 | +0.62% | TWD 80.20 | TWD 82.00 | TWD 79.10 | 67.00K |
| 2026-06-23 | TWD 80.40 | +3.34% | TWD 78.90 | TWD 80.70 | TWD 77.90 | 99.02K |
| 2026-06-22 | TWD 77.80 | -5.12% | TWD 78.00 | TWD 78.00 | TWD 75.10 | 106.00K |
| 2026-06-18 | TWD 82.00 | +1.11% | TWD 81.10 | TWD 82.30 | TWD 81.00 | 44.26K |
| 2026-06-17 | TWD 81.10 | 0.00% | TWD 81.30 | TWD 81.40 | TWD 80.00 | 33.00K |
| 2026-06-16 | TWD 81.10 | -1.10% | TWD 81.20 | TWD 82.10 | TWD 81.10 | 45.00K |
| 2026-06-15 | TWD 82.00 | +0.12% | TWD 82.30 | TWD 82.40 | TWD 80.30 | 53.00K |
| 2026-06-12 | TWD 81.90 | +0.12% | TWD 81.80 | TWD 81.90 | TWD 80.50 | 28.00K |
| 2026-06-11 | TWD 81.80 | +1.24% | TWD 80.10 | TWD 81.80 | TWD 77.00 | 46.00K |
| 2026-06-10 | TWD 80.80 | -0.25% | TWD 80.90 | TWD 81.50 | TWD 80.60 | 49.05K |
| 2026-06-09 | TWD 81.00 | -0.86% | TWD 80.20 | TWD 82.00 | TWD 80.20 | 80.00K |
| 2026-06-08 | TWD 81.70 | 0.00% | TWD 79.50 | TWD 81.70 | TWD 79.50 | 62.01K |
| 2026-06-05 | TWD 81.70 | -0.12% | TWD 80.40 | TWD 81.90 | TWD 80.20 | 62.25K |
| 2026-06-04 | TWD 81.80 | 0.00% | TWD 83.10 | TWD 83.10 | TWD 81.10 | 32.00K |
| 2026-06-03 | TWD 81.80 | +0.99% | TWD 82.40 | TWD 82.40 | TWD 80.30 | 138.00K |
| 2026-06-02 | TWD 81.00 | +2.40% | TWD 79.00 | TWD 81.50 | TWD 79.00 | 149.00K |
| 2026-06-01 | TWD 79.10 | +1.54% | TWD 77.90 | TWD 79.50 | TWD 76.00 | 148.00K |
| 2026-05-29 | TWD 77.90 | -0.13% | TWD 79.00 | TWD 79.50 | TWD 76.80 | 78.02K |
| 2026-05-28 | TWD 78.00 | +2.63% | TWD 76.00 | TWD 78.60 | TWD 75.40 | 120.00K |
| 2026-05-27 | TWD 76.00 | 0.00% | TWD 76.00 | TWD 76.10 | TWD 75.30 | 33.00K |