Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	38.400	39.100	38.100	38.700	38.700	189,000
2024-05-10	38.700	38.750	38.300	38.400	38.400	47,000
2024-05-09	39.450	39.450	38.250	38.350	38.350	255,000
2024-05-08	37.550	37.600	37.450	37.450	37.450	70,000
2024-05-07	38.100	38.100	37.500	37.550	37.550	88,000
2024-05-06	38.200	38.400	37.850	38.000	38.000	64,000
2024-05-03	38.150	38.350	38.150	38.150	38.150	92,000
2024-05-02	38.050	38.400	38.000	38.050	38.050	45,000
2024-04-30	37.950	38.300	37.900	37.950	37.950	56,000
2024-04-29	38.200	38.300	37.900	37.950	37.950	33,000
2024-04-26	38.300	38.300	37.850	38.000	38.000	35,000
2024-04-25	37.800	38.300	37.800	38.250	38.250	63,000
2024-04-24	37.400	38.150	37.400	38.000	38.000	40,000
2024-04-23	37.100	37.500	37.050	37.400	37.400	91,000
2024-04-22	37.500	37.500	36.800	37.100	37.100	132,000
2024-04-19	38.850	38.850	37.100	37.500	37.500	155,000
2024-04-18	37.450	38.850	37.450	38.650	38.650	238,000
2024-04-17	36.950	37.750	36.950	37.450	37.450	58,000
2024-04-16	38.100	38.100	36.700	36.950	36.950	300,000
2024-04-15	38.350	38.450	37.850	38.100	38.100	147,000
2024-04-12	38.300	38.700	38.050	38.400	38.400	179,000
2024-04-11	39.050	39.050	38.300	38.450	38.450	259,000
2024-04-10	40.000	40.250	39.000	39.150	39.150	1,328,000
2024-04-09	39.350	42.500	39.350	42.500	42.500	1,059,000
2024-04-08	38.500	39.200	38.400	39.100	39.100	155,000
2024-04-03	38.100	39.500	38.100	38.500	38.500	73,000
2024-04-02	38.050	38.400	38.050	38.300	38.300	65,000
2024-04-01	38.000	38.300	38.000	38.300	38.300	80,000
2024-03-29	38.200	38.400	37.900	38.250	38.250	55,000
2024-03-28	38.200	38.700	37.900	38.450	38.450	94,000
2024-03-27	38.200	38.600	38.100	38.150	38.150	117,000
2024-03-26	37.900	37.900	37.900	37.900	37.900	126,877
2024-03-25	38.450	38.500	37.700	37.900	37.900	157,000
2024-03-22	38.700	38.800	38.450	38.450	38.450	86,000
2024-03-21	39.350	39.350	38.700	38.800	38.800	121,000
2024-03-20	39.050	39.850	38.650	38.950	38.950	344,000
2024-03-19	38.600	39.200	38.600	38.950	38.950	251,000
2024-03-18	38.200	38.800	38.050	38.600	38.600	161,000
2024-03-15	39.300	39.300	38.000	38.400	38.400	292,000
2024-03-14	38.200	39.300	37.600	39.200	39.200	518,000
2024-03-13	37.200	37.900	37.200	37.900	37.900	270,000
2024-03-12	36.900	37.350	36.650	37.200	37.200	258,000
2024-03-11	36.500	36.500	36.150	36.200	36.200	42,000
2024-03-08	36.900	36.900	36.050	36.200	36.200	131,000
2024-03-07	37.000	37.000	36.500	36.500	36.500	90,000
2024-03-06	36.800	37.550	36.700	36.950	36.950	108,000
2024-03-05	36.700	36.800	36.550	36.800	36.800	63,000
2024-03-04	36.900	36.900	36.600	36.600	36.600	112,000
2024-03-01	36.900	38.000	36.550	36.750	36.750	199,000
2024-02-29	36.400	36.800	36.350	36.750	36.750	144,000
2024-02-27	36.400	36.600	35.950	35.950	35.950	134,000
2024-02-26	36.550	36.650	36.350	36.400	36.400	60,000
2024-02-23	36.950	37.050	36.350	36.350	36.350	112,000
2024-02-22	37.200	37.200	36.400	36.650	36.650	99,000
2024-02-21	36.300	36.550	36.200	36.300	36.300	61,000
2024-02-20	36.550	36.750	36.250	36.350	36.350	141,000
2024-02-19	36.500	36.950	35.950	36.900	36.900	128,000
2024-02-16	36.200	36.200	35.200	36.000	36.000	392,000
2024-02-15	35.000	36.800	35.000	36.300	36.300	467,000
2024-02-05	37.150	37.700	37.050	37.700	37.700	168,000

← NewerPage 11 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.