Taiwan - Delayed Quote
TWD
Chung Jye Investment Holding Co., Ltd. (6965.TW)
63.00
-0.20
(-0.32%)
At close: 1:17:53 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
62.90
63.10
62.10
63.00
63.00
18,000
Oct 30, 2026
66.10
66.10
62.70
63.20
63.20
36,000
Oct 29, 2026
64.40
65.20
64.40
65.00
65.00
10,000
Oct 28, 2026
65.70
65.90
65.00
65.30
65.30
17,036
Oct 27, 2026
65.50
65.80
65.10
65.70
65.70
17,000
Oct 23, 2026
64.30
64.30
64.30
64.30
64.30
-
Oct 22, 2026
65.30
65.30
64.20
64.30
64.30
6,002
Oct 21, 2026
65.10
65.90
64.80
65.30
65.30
29,000
Oct 20, 2026
64.90
65.50
64.90
65.00
65.00
37,000
Oct 19, 2026
65.10
66.60
64.80
66.60
66.60
22,050
Oct 16, 2026
66.70
67.90
66.50
66.60
66.60
12,000
Oct 15, 2026
62.20
66.90
62.20
66.70
66.70
68,100
Oct 14, 2026
66.00
66.50
65.60
66.40
66.40
24,067
Oct 13, 2026
66.10
66.80
65.30
66.60
66.60
60,000
Oct 12, 2026
65.80
68.20
65.80
66.10
66.10
85,000
Oct 8, 2026
63.40
65.90
63.40
65.80
65.80
99,000
Oct 7, 2026
60.60
62.90
60.60
62.90
62.90
99,000
Oct 6, 2026
59.70
60.70
59.30
60.60
60.60
90,219
Oct 5, 2026
61.60
61.70
59.70
59.80
59.80
126,000
Oct 2, 2026
62.60
62.80
61.20
61.60
61.60
126,001
Oct 1, 2026
62.80
63.20
62.50
63.20
63.20
47,015
Sep 30, 2026
65.00
65.00
62.50
63.70
63.70
244,010
Sep 29, 2026
66.40
67.00
64.80
64.80
64.80
82,000
Sep 24, 2026
68.20
68.20
67.10
67.10
67.10
31,039
Sep 23, 2026
68.60
69.20
68.30
68.60
68.60
23,000
Sep 22, 2026
69.70
70.80
69.10
69.20
69.20
28,000
Sep 21, 2026
70.90
70.90
69.10
70.10
70.10
15,000
Sep 18, 2026
70.80
71.00
70.20
71.00
71.00
16,000
Sep 17, 2026
69.20
70.50
69.20
70.50
70.50
23,000
Sep 16, 2026
69.00
69.20
68.00
69.10
69.10
24,000
Sep 15, 2026
67.70
69.30
67.70
69.00
69.00
26,000
Sep 14, 2026
68.30
69.90
67.40
68.60
68.60
76,000
Sep 11, 2026
70.00
71.20
69.40
69.80
69.80
77,000
Sep 10, 2026
73.00
73.10
70.40
71.00
71.00
59,015
Sep 9, 2026
74.10
75.00
73.30
73.80
73.80
26,000
Sep 8, 2026
74.80
75.00
73.90
74.90
74.90
7,000
Sep 7, 2026
75.10
75.10
73.40
74.80
74.80
26,000
Sep 4, 2026
73.70
74.10
73.70
73.80
73.80
11,036
Sep 3, 2026
73.20
73.90
73.00
73.70
73.70
14,000
Sep 2, 2026
72.90
73.80
72.30
73.40
73.40
40,000
Sep 1, 2026
73.20
74.40
73.00
73.80
73.80
32,000
Aug 31, 2026
73.00
74.00
73.00
73.90
73.90
23,200
Aug 28, 2026
74.20
75.20
74.20
75.20
75.20
7,000
Aug 27, 2026
74.30
75.40
74.30
75.10
75.10
19,000
Aug 26, 2026
74.90
75.20
73.30
74.70
74.70
27,000
Aug 25, 2026
75.40
75.50
74.90
74.90
74.90
8,000
Aug 24, 2026
75.00
75.50
75.00
75.50
75.50
4,100
Aug 21, 2026
75.20
75.20
74.60
75.10
75.10
5,000
Aug 20, 2026
72.90
74.10
72.60
73.90
73.90
31,000
Aug 19, 2026
73.60
74.30
72.80
73.30
73.30
23,000
Aug 18, 2026
74.90
75.00
74.00
74.00
74.00
40,120
Aug 17, 2026
75.70
75.70
75.10
75.50
75.50
10,000
Aug 14, 2026
75.70
76.00
75.30
75.90
75.90
21,000
Aug 13, 2026
74.60
76.60
74.60
75.80
75.80
34,100
Aug 12, 2026
75.10
76.00
74.60
75.50
75.50
30,015
Aug 11, 2026
75.60
76.30
75.00
75.90
75.90
45,000
Aug 10, 2026
77.70
77.70
76.20
77.00
77.00
11,200
Aug 7, 2026
76.40
77.50
75.50
77.30
77.30
18,000
Aug 6, 2026
75.30
77.00
75.20
76.70
76.70
31,000
Aug 5, 2026
75.80
76.90
75.70
76.20
76.20
21,000
Aug 4, 2026
75.50
76.00
75.10
75.90
75.90
38,000
Aug 3, 2026
77.40
79.20
77.00
77.00
77.00
39,008
Jul 31, 2026
77.80
79.50
77.80
79.20
79.20
18,000
Jul 30, 2026
79.40
79.40
76.90
76.90
76.90
33,000
Jul 29, 2026
79.70
79.70
77.40
78.50
78.50
72,000
Jul 28, 2026
78.00
78.70
77.20
78.50
78.50
26,000
Jul 27, 2026
77.80
78.50
77.80
78.50
78.50
16,000
Jul 24, 2026
78.00
78.80
77.20
77.20
77.20
31,000
Jul 23, 2026
79.40
79.40
77.30
78.90
78.90
19,000
Jul 22, 2026
78.20
79.50
77.20
78.40
78.40
50,020
Jul 21, 2026
78.40
79.30
78.40
79.20
79.20
18,003
Jul 20, 2026
80.00
80.00
78.40
79.20
79.20
87,000
Jul 17, 2026
78.10
79.20
78.00
79.00
79.00
30,000
Jul 16, 2026
79.60
79.60
78.30
79.30
79.30
18,000
Jul 15, 2026
79.80
79.80
77.70
79.70
79.70
35,008
Jul 14, 2026
80.70
80.70
75.60
78.50
78.50
123,000
Jul 13, 2026
78.90
80.00
78.70
80.00
80.00
14,000
Jul 9, 2026
79.20
80.00
78.00
80.00
80.00
24,015
Jul 8, 2026
79.30
80.00
79.30
79.30
79.30
11,000
Jul 7, 2026
80.00
80.40
77.80
79.30
79.30
28,000
Jul 6, 2026
79.40
80.00
77.60
79.00
79.00
30,015
Jul 3, 2026
79.90
79.90
76.30
78.00
78.00
35,050
Jul 2, 2026
77.60
77.80
76.40
77.80
77.80
29,000
Jul 1, 2026
77.60
77.60
75.50
76.80
76.80
41,000
Jun 30, 2026
77.40
77.50
76.30
76.50
76.50
24,136
Jun 29, 2026
79.30
79.30
77.70
78.20
78.20
10,020
Jun 26, 2026
78.40
80.00
77.00
78.60
78.60
78,000
Jun 25, 2026
79.20
80.20
79.10
79.10
79.10
23,005
Jun 24, 2026
80.20
82.00
79.10
80.90
80.90
67,000
Jun 23, 2026
78.90
80.70
77.90
80.40
80.40
99,022
Jun 22, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
78.00
78.00
75.10
77.80
77.80
106,000
Jun 18, 2026
81.10
82.30
81.00
82.00
77.00
44,262
Jun 17, 2026
81.30
81.40
80.00
81.10
76.15
33,000
Jun 16, 2026
81.20
82.10
81.10
81.10
76.15
45,000
Jun 15, 2026
82.30
82.40
80.30
82.00
77.00
53,000
Jun 12, 2026
81.80
81.90
80.50
81.90
76.91
28,000
Jun 11, 2026
80.10
81.80
77.00
81.80
76.81
46,000
Jun 10, 2026
80.90
81.50
80.60
80.80
75.87
49,050
Jun 9, 2026
80.20
82.00
80.20
81.00
76.06
80,000
Jun 8, 2026
79.50
81.70
79.50
81.70
76.72
62,013
Jun 5, 2026
80.40
81.90
80.20
81.70
76.72
62,245
Jun 4, 2026
83.10
83.10
81.10
81.80
76.81
32,000
Jun 3, 2026
82.40
82.40
80.30
81.80
76.81
138,000
Jun 2, 2026
79.00
81.50
79.00
81.00
76.06
149,000
Jun 1, 2026
77.90
79.50
76.00
79.10
74.28
148,000
May 29, 2026
79.00
79.50
76.80
77.90
73.15
78,020
May 28, 2026
76.00
78.60
75.40
78.00
73.24
120,000
May 27, 2026
76.00
76.10
75.30
76.00
71.37
33,000
May 26, 2026
76.00
76.00
75.40
76.00
71.37
25,200
May 25, 2026
77.10
77.60
76.30
76.50
71.84
65,000
May 22, 2026
75.30
77.00
75.20
77.00
72.30
44,117
May 21, 2026
75.80
76.80
75.00
76.30
71.65
82,050
May 20, 2026
75.10
76.10
74.60
76.10
71.46
75,000
May 19, 2026
76.60
76.90
75.40
76.00
71.37
35,000
May 18, 2026
77.00
77.00
76.20
76.60
71.93
35,020
May 15, 2026
78.00
79.50
77.00
77.60
72.87
141,000
May 14, 2026
78.40
79.00
78.10
78.10
73.34
109,080
May 13, 2026
80.80
80.80
78.40
78.70
73.90
145,015
May 12, 2026
83.80
84.10
82.50
82.70
77.66
40,020
May 11, 2026
84.70
85.70
84.70
85.20
80.00
43,000
May 8, 2026
86.90
86.90
84.30
84.70
79.54
47,000
May 7, 2026
86.10
86.90
85.20
85.90
80.66
48,000
May 6, 2026
86.70
87.60
85.90
86.80
81.51
106,000
May 5, 2026
86.90
87.00
85.60
85.60
80.38
18,000
May 4, 2026
86.00
87.20
85.70
87.00
81.70
65,000
Apr 30, 2026
87.00
87.20
84.70
87.00
81.70
48,002
Apr 29, 2026
87.40
87.40
85.50
86.90
81.60
26,002
Apr 28, 2026
86.80
86.80
85.50
86.50
81.23
20,000
Apr 27, 2026
85.70
85.70
84.50
85.50
80.29
45,000
Apr 24, 2026
87.10
87.10
85.60
85.60
80.38
21,000
Apr 23, 2026
87.00
87.40
84.80
87.40
82.07
66,000
Apr 22, 2026
89.40
89.40
87.50
87.50
82.16
29,000
Apr 21, 2026
88.40
89.70
87.70
88.70
83.29
71,000
Apr 20, 2026
90.20
90.20
88.30
88.30
82.92
70,008
Apr 17, 2026
90.40
90.40
89.00
89.70
84.23
29,000
Apr 16, 2026
89.10
89.30
88.70
89.30
83.85
40,000
Apr 15, 2026
90.40
90.40
87.50
88.70
83.29
88,000
Apr 14, 2026
89.50
89.70
88.10
88.90
83.48
65,450
Apr 13, 2026
87.70
89.20
86.40
88.90
83.48
75,100
Apr 10, 2026
88.00
88.00
86.90
87.70
82.35
31,020
Apr 9, 2026
86.20
87.10
85.90
86.70
81.41
18,000
Apr 8, 2026
86.40
87.00
86.30
87.00
81.70
58,000
Apr 7, 2026
85.50
86.30
85.20
86.30
81.04
30,000
Apr 2, 2026
84.70
86.30
84.40
86.10
80.85
66,000
Apr 1, 2026
86.40
86.40
84.80
86.10
80.85
53,000
Mar 31, 2026
85.80
86.50
84.40
86.00
80.76
69,000
Mar 30, 2026
84.90
86.50
83.40
86.50
81.23
39,000
Mar 27, 2026
84.20
86.00
84.00
86.00
80.76
36,000
Mar 26, 2026
84.20
86.00
84.20
85.10
79.91
59,025
Mar 25, 2026
84.90
84.90
83.60
84.20
79.07
53,250
Mar 24, 2026
83.30
83.60
83.10
83.50
78.41
21,100
Mar 23, 2026
80.50
83.30
80.50
83.20
78.13
37,000
Mar 20, 2026
82.90
83.50
82.90
83.10
78.03
36,000
Mar 19, 2026
82.00
83.70
82.00
83.00
77.94
49,000
Mar 18, 2026
84.00
84.50
83.10
83.50
78.41
43,000
Mar 17, 2026
83.10
83.70
81.80
83.70
78.60
48,000
Mar 16, 2026
82.50
84.50
82.20
83.70
78.60
70,000
Mar 13, 2026
82.50
83.90
81.90
82.50
77.47
64,000
Mar 12, 2026
82.70
83.80
82.30
83.40
78.31
102,000
Mar 11, 2026
82.90
84.20
82.80
83.10
78.03
58,020
Mar 10, 2026
78.40
84.50
78.40
83.30
78.22
208,000
Mar 9, 2026
74.60
79.90
74.60
78.30
73.53
121,000
Mar 6, 2026
75.70
80.00
75.60
79.90
75.03
80,000
Mar 5, 2026
78.10
79.30
77.60
78.90
74.09
85,004
Mar 4, 2026
78.40
81.70
77.80
77.90
73.15
99,100
Mar 3, 2026
81.10
82.80
80.00
81.20
76.25
98,000
Mar 2, 2026
83.40
83.40
81.80
82.00
77.00
54,000
Feb 26, 2026
82.10
82.80
82.00
82.70
77.66
47,000
Feb 25, 2026
83.40
83.50
81.70
82.50
77.47
138,000
Feb 24, 2026
85.40
85.40
83.80
84.50
79.35
62,000
Feb 23, 2026
85.00
85.40
83.90
85.40
80.19
85,025
Feb 11, 2026
83.30
83.90
82.00
83.90
78.78
90,000
Feb 10, 2026
82.80
83.80
82.40
83.00
77.94
50,000
Feb 9, 2026
82.50
83.10
81.50
82.80
77.75
73,000
Feb 6, 2026
83.10
83.10
81.30
82.80
77.75
22,100
Feb 5, 2026
83.40
83.40
81.30
82.60
77.56
44,000
Feb 4, 2026
81.00
82.40
80.80
81.60
76.62
35,000
Feb 3, 2026
83.10
83.10
81.00
81.20
76.25
91,000
Feb 2, 2026
82.50
83.10
81.50
81.60
76.62
95,020
Jan 30, 2026
84.10
84.10
83.00
83.10
78.03
157,000
Jan 29, 2026
85.90
85.90
83.50
84.10
78.97
209,000
Jan 28, 2026
86.10
88.70
84.50
85.30
80.10
91,000
Jan 27, 2026
84.50
87.90
83.10
86.00
80.76
114,000
Jan 26, 2026
83.40
83.80
82.00
83.40
78.31
35,010
Jan 23, 2026
83.90
84.30
82.80
83.40
78.31
55,000
Jan 22, 2026
84.50
84.50
82.40
82.80
77.75
43,000
Jan 21, 2026
82.60
83.90
82.50
82.60
77.56
134,000
Jan 20, 2026
85.10
85.20
82.50
82.60
77.56
295,143
Jan 19, 2026
85.00
85.30
84.50
84.50
79.35
66,010
Jan 16, 2026
86.70
87.00
85.00
85.00
79.82
99,000
Jan 15, 2026
88.30
88.80
86.40
87.20
81.88
106,000
Jan 14, 2026
88.30
89.30
87.40
87.50
82.16
97,000
Jan 13, 2026
88.30
88.30
86.50
87.40
82.07
161,000
Jan 12, 2026
88.50
88.50
87.00
87.20
81.88
97,000
Jan 9, 2026
88.00
88.10
87.10
87.40
82.07
17,102
Jan 8, 2026
88.00
88.20
87.10
88.00
82.63
42,000
Jan 7, 2026
88.10
88.10
87.00
87.00
81.70
59,048
Jan 6, 2026
88.10
89.90
87.00
87.00
81.70
288,000
Jan 5, 2026
91.10
91.10
87.00
87.60
82.26
267,000
Jan 2, 2026
94.30
94.30
91.00
92.30
86.67
80,100
Dec 31, 2025
91.60
93.80
88.90
92.40
86.77
541,003
Dec 30, 2025
83.50
91.60
83.50
91.60
86.01
461,000
Dec 29, 2025
83.10
83.50
82.30
83.30
78.22
9,000
Dec 26, 2025
81.80
84.00
81.80
83.30
78.22
80,002
Dec 24, 2025
82.20
83.00
81.50
81.60
76.62
53,020
Dec 23, 2025
84.10
84.10
82.00
82.10
77.09
51,000
Dec 22, 2025
83.50
84.50
83.30
83.90
78.78
25,000
Dec 19, 2025
84.00
84.50
83.00
83.80
78.69
35,029
Dec 18, 2025
84.70
85.50
83.70
84.20
79.07
37,000
Dec 17, 2025
85.00
85.50
83.50
84.40
79.25
49,000
Dec 16, 2025
83.50
84.40
83.50
84.30
79.16
61,000
Dec 15, 2025
84.60
86.00
84.50
85.10
79.91
48,010
Dec 12, 2025
83.10
86.70
82.50
86.00
80.76
88,002
Dec 11, 2025
84.40
84.50
83.00
83.10
78.03
70,000
Dec 10, 2025
85.70
86.30
84.80
84.80
79.63
86,017
Dec 9, 2025
86.20
87.00
85.50
86.30
81.04
235,000
Dec 8, 2025
86.50
86.90
85.60
86.50
81.23
64,000
Dec 5, 2025
83.60
86.50
82.20
86.50
81.23
229,002
Dec 4, 2025
82.20
83.10
81.30
83.10
78.03
139,012
Dec 3, 2025
82.20
83.00
81.60
82.80
77.75
75,000
Dec 2, 2025
82.90
83.90
82.00
82.80
77.75
41,000
Dec 1, 2025
81.80
83.80
81.70
82.90
77.85
88,008
Nov 28, 2025
78.40
81.00
77.10
80.70
75.78
80,012
Nov 27, 2025
79.00
80.50
77.50
77.50
72.77
44,058
Nov 26, 2025
76.20
79.40
76.20
78.40
73.62
83,000
Nov 25, 2025
77.10
77.10
75.00
75.60
70.99
45,000
Nov 24, 2025
77.70
78.70
76.00
76.00
71.37
72,000
Nov 21, 2025
74.30
76.50
73.00
75.70
71.08
57,100
Nov 20, 2025
74.00
75.00
74.00
74.50
69.96
36,000
Nov 19, 2025
72.00
74.90
72.00
74.00
69.49
166,000
Nov 18, 2025
73.80
73.80
71.40
71.60
67.23
150,000
Nov 17, 2025
78.00
78.00
73.80
74.00
69.49
228,015
Nov 14, 2025
79.50
79.70
77.60
77.60
72.87
87,050
Nov 13, 2025
79.80
79.80
76.40
78.70
73.90
270,790
Nov 12, 2025
79.50
81.30
79.10
79.90
75.03
106,000
Nov 11, 2025
82.00
82.00
78.90
78.90
74.09
132,000
Nov 10, 2025
83.50
83.50
80.40
80.70
75.78
166,265
Nov 7, 2025
84.60
85.20
84.20
84.20
79.07
33,000
Nov 6, 2025
85.40
85.60
84.50
84.60
79.44
52,115
Nov 5, 2025
85.50
85.50
84.40
84.80
79.63
51,010
Nov 4, 2025
84.40
85.90
84.20
84.60
79.44
53,000
Nov 3, 2025
85.00
85.50
84.00
84.60
79.44
70,016
