Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	31.000	31.000	28.050	29.800	29.800	237,000
2024-08-05	33.950	33.950	30.600	30.650	30.650	196,000
2024-08-02	33.700	34.100	33.700	33.950	33.950	17,000
2024-08-01	34.000	34.250	33.600	33.950	33.950	39,000
2024-07-31	33.550	33.550	33.000	33.450	33.450	31,000
2024-07-30	33.700	33.700	33.350	33.500	33.500	37,000
2024-07-29	34.450	34.450	33.700	33.700	33.700	26,000
2024-07-26	34.000	34.150	33.700	34.150	34.150	24,000
2024-07-25	34.150	34.150	34.150	34.150	34.150	0
2024-07-24	34.150	34.150	34.150	34.150	34.150	0
2024-07-23	34.100	34.600	34.050	34.150	34.150	33,000
2024-07-22	34.600	34.600	33.800	34.000	34.000	45,000
2024-07-19	34.600	34.650	34.350	34.600	34.600	70,000
2024-07-18	34.650	34.950	34.650	34.650	34.650	31,000
2024-07-17	34.650	34.950	34.650	34.700	34.700	29,000
2024-07-16	34.350	34.800	34.300	34.600	34.600	57,000
2024-07-15	35.300	35.300	33.800	34.300	34.300	230,000
2024-07-12	35.800	35.800	35.000	35.250	35.250	134,000
2024-07-11	36.100	36.200	35.700	35.800	35.800	139,000
2024-07-10	36.950	37.000	36.000	36.050	36.050	362,000
2024-07-09	37.600	37.600	37.000	37.150	37.150	118,000
2024-07-08	37.500	37.550	37.350	37.350	37.350	36,000
2024-07-05	37.500	37.600	37.400	37.450	37.450	45,000
2024-07-04	37.400	37.600	37.200	37.550	37.550	43,000
2024-07-03	37.650	37.700	37.250	37.400	37.400	90,000
2024-07-02	37.550	37.750	37.400	37.600	37.600	89,000
2024-07-01	37.300	37.600	37.000	37.550	37.550	155,000
2024-06-28	39.250	39.700	39.200	39.400	37.300	239,000
2024-06-27	39.450	39.450	39.250	39.250	37.158	98,000
2024-06-26	39.350	39.700	39.250	39.450	37.347	81,000
2024-06-25	39.250	39.300	39.200	39.250	37.158	57,000
2024-06-24	39.200	39.300	39.200	39.250	37.158	29,000
2024-06-21	39.300	39.300	39.000	39.200	39.200	90,000
2024-06-20	39.550	39.800	39.000	39.150	39.150	78,000
2024-06-19	39.500	39.500	39.050	39.100	39.100	73,000
2024-06-18	39.600	39.650	39.200	39.200	39.200	61,000
2024-06-17	39.400	39.400	38.800	39.200	39.200	89,000
2024-06-14	38.750	39.450	38.750	39.350	39.350	112,000
2024-06-13	38.800	39.100	38.750	38.850	38.850	81,000
2024-06-12	38.750	39.350	38.700	38.700	38.700	140,000
2024-06-11	39.300	39.450	38.350	38.450	38.450	500,000
2024-06-07	39.900	40.450	39.250	40.100	40.100	265,000
2024-06-06	39.300	40.000	39.000	39.000	39.000	105,000
2024-06-05	39.650	39.650	39.300	39.300	39.300	100,000
2024-06-04	39.600	41.000	39.550	40.000	40.000	261,000
2024-06-03	39.150	39.800	39.000	39.550	39.550	111,000
2024-05-31	39.800	39.800	39.050	39.150	39.150	104,000
2024-05-30	40.100	40.100	39.250	39.300	39.300	203,000
2024-05-29	39.000	41.600	38.850	40.300	40.300	1,221,000
2024-05-28	38.400	38.950	38.400	38.800	38.800	67,000
2024-05-27	38.550	38.700	38.400	38.400	38.400	27,000
2024-05-24	38.450	38.450	38.150	38.300	38.300	38,000
2024-05-23	38.400	38.450	38.050	38.450	38.450	54,000
2024-05-22	38.550	38.700	38.450	38.500	38.500	41,000
2024-05-21	39.000	39.000	38.500	38.500	38.500	55,000
2024-05-20	38.700	39.000	38.500	38.550	38.550	157,000
2024-05-17	38.450	39.000	38.450	38.600	38.600	111,000
2024-05-16	39.000	39.100	38.500	38.700	38.700	149,000
2024-05-15	39.000	39.200	38.950	39.000	39.000	101,000
2024-05-14	38.750	39.000	38.700	38.800	38.800	87,000

← NewerPage 10 of 21 · 1,217 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.