Chang Jia M&E Engineering historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.150	24.150	24.000	24.050	24.050	19,100
2026-10-15	24.000	24.100	24.000	24.000	24.000	19,052
2026-10-14	24.200	24.400	24.100	24.100	24.100	7,000
2026-10-13	24.150	24.450	24.100	24.100	24.100	11,020
2026-10-12	24.100	24.100	24.000	24.100	24.100	9,000
2026-10-08	24.050	24.150	24.050	24.100	24.100	10,000
2026-10-07	23.850	24.050	23.850	24.050	24.050	6,200
2026-10-06	24.300	24.300	23.800	23.800	23.800	18,110
2026-10-05	24.000	24.200	24.000	24.200	24.200	2,000
2026-10-02	24.050	24.800	24.000	24.150	24.150	7,100
2026-10-01	24.250	24.450	24.150	24.450	24.450	4,000
2026-09-30	24.600	24.650	24.200	24.450	24.450	50,000
2026-09-29	24.000	24.150	24.000	24.150	24.150	5,000
2026-09-24	24.150	24.150	24.000	24.000	24.000	2,000
2026-09-23	24.100	24.150	24.050	24.150	24.150	11,000
2026-09-22	24.100	24.150	23.950	23.950	23.950	21,000
2026-09-21	24.300	24.300	24.000	24.150	24.150	14,000
2026-09-18	24.100	24.200	24.100	24.200	24.200	4,000
2026-09-17	24.200	24.200	23.950	23.950	23.950	16,000
2026-09-16	24.200	24.200	24.200	24.200	24.200	1,000
2026-09-15	24.200	24.200	24.200	24.200	24.200	6,000
2026-09-14	23.500	24.400	23.500	24.350	24.350	17,100
2026-09-11	23.950	24.000	23.250	23.250	23.250	16,000
2026-09-10	24.050	24.050	23.950	23.950	23.950	17,013
2026-09-09	24.000	24.000	23.950	23.950	23.950	3,000
2026-09-08	24.050	24.050	24.000	24.000	24.000	12,000
2026-09-07	23.600	24.000	23.600	24.000	24.000	21,000
2026-09-04	24.000	24.000	24.000	24.000	24.000	0
2026-09-03	24.050	24.450	24.000	24.000	24.000	66,000
2026-09-02	24.000	24.000	23.900	24.000	24.000	19,000
2026-09-01	24.000	24.000	24.000	24.000	24.000	8,000
2026-08-31	24.050	24.050	23.950	24.000	24.000	19,006
2026-08-28	24.400	24.400	23.900	24.050	24.050	66,084
2026-08-27	24.200	24.200	24.150	24.150	24.150	10,351
2026-08-26	24.300	24.300	24.100	24.300	24.300	18,000
2026-08-25	24.150	24.300	24.100	24.300	24.300	9,000
2026-08-24	24.350	24.450	24.150	24.450	24.450	14,000
2026-08-21	24.200	24.450	24.100	24.450	24.450	39,000
2026-08-20	24.400	24.550	24.250	24.400	24.400	45,000
2026-08-19	24.350	24.450	24.200	24.350	24.350	84,000
2026-08-18	24.400	24.650	24.400	24.650	24.650	13,000
2026-08-17	24.750	24.750	24.700	24.700	24.700	4,200
2026-08-14	24.450	24.450	24.400	24.400	24.400	17,000
2026-08-13	24.500	24.600	24.300	24.600	24.600	24,272
2026-08-12	24.200	24.200	24.100	24.150	24.150	22,000
2026-08-11	24.400	24.500	24.200	24.200	24.200	17,000
2026-08-10	24.400	24.400	24.400	24.400	24.400	3,000
2026-08-07	24.400	24.400	24.400	24.400	24.400	2,000
2026-08-06	24.500	24.550	24.400	24.400	24.400	8,000
2026-08-05	24.900	25.050	24.900	24.900	24.900	6,000
2026-08-04	24.900	24.900	24.900	24.900	24.900	3,000
2026-08-03	24.300	24.900	24.300	24.900	24.900	4,100
2026-07-31	24.050	24.350	24.050	24.300	24.300	6,000
2026-07-30	23.650	24.000	23.650	23.950	23.950	11,000
2026-07-29	24.250	24.450	23.550	24.350	24.350	27,000
2026-07-28	24.600	24.600	24.250	24.250	24.250	6,000
2026-07-27	24.600	24.600	24.600	24.600	24.600	1,000
2026-07-24	24.600	24.600	24.600	24.600	24.600	2,000
2026-07-23	24.500	24.600	24.500	24.600	24.600	4,000
2026-07-22	24.850	24.850	24.750	24.850	24.850	3,000

Page 1 of 2 · 62 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	1.2200 TWD
2025-06-16	2.0000 TWD
2024-07-01	2.1000 TWD
2023-06-30	1.9000 TWD
2022-06-30	1.1500 TWD
2021-08-26	1.6800 TWD
2020-08-03	1.5300 TWD
2019-07-11	1.2500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.