Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	38.700	38.700	37.350	37.850	37.850	313,000
2024-02-01	37.900	39.400	37.900	38.700	38.700	266,000
2024-01-31	37.750	38.150	37.600	38.150	38.150	102,000
2024-01-30	38.500	38.500	37.200	37.700	37.700	268,000
2024-01-29	39.500	39.500	38.200	38.200	38.200	368,000
2024-01-26	38.250	39.500	38.100	38.700	38.700	618,000
2024-01-25	38.300	39.950	38.050	38.050	38.050	2,177,000
2024-01-24	36.050	36.800	35.800	36.800	36.800	101,000
2024-01-23	35.950	36.300	35.800	36.050	36.050	98,000
2024-01-22	36.000	36.000	35.500	35.750	35.750	129,000
2024-01-19	36.900	37.200	35.950	36.050	36.050	281,000
2024-01-18	36.900	37.600	36.500	36.900	36.900	186,000
2024-01-17	38.000	38.000	36.600	36.850	36.850	220,000
2024-01-16	39.050	39.050	37.450	37.750	37.750	298,000
2024-01-15	36.150	38.700	36.150	38.200	38.200	887,132
2024-01-12	35.500	36.200	35.200	36.150	36.150	230,000
2024-01-11	35.000	37.050	34.900	35.500	35.500	734,000
2024-01-10	34.400	34.500	33.700	34.350	34.350	76,000
2024-01-09	34.550	34.550	33.550	34.100	34.100	185,000
2024-01-08	34.950	34.950	34.550	34.550	34.550	27,000
2024-01-05	35.000	35.000	34.600	34.700	34.700	26,000
2024-01-04	34.750	35.100	34.400	34.700	34.700	67,000
2024-01-03	34.300	34.600	34.300	34.600	34.600	84,000
2024-01-02	34.250	34.750	34.200	34.650	34.650	103,000
2023-12-29	34.650	34.650	34.200	34.400	34.400	72,000
2023-12-28	34.450	34.650	34.300	34.300	34.300	35,000
2023-12-27	34.400	34.400	34.250	34.250	34.250	24,000
2023-12-26	34.400	34.400	34.050	34.200	34.200	64,000
2023-12-25	34.200	34.550	34.200	34.200	34.200	56,000
2023-12-22	34.400	34.700	34.200	34.250	34.250	94,000
2023-12-21	34.350	34.850	34.300	34.500	34.500	123,000
2023-12-20	34.900	35.350	34.900	35.050	35.050	115,000
2023-12-19	35.300	35.300	33.800	34.400	34.400	277,000
2023-12-18	35.600	35.800	35.550	35.550	35.550	95,000
2023-12-15	36.050	36.050	35.500	35.950	35.950	156,000
2023-12-14	35.900	36.000	35.550	35.800	35.800	131,000
2023-12-13	36.100	36.200	35.550	35.900	35.900	140,000
2023-12-12	36.350	36.500	35.500	36.100	36.100	405,000
2023-12-11	36.800	36.800	36.200	36.350	36.350	130,000
2023-12-08	37.000	37.150	36.400	36.800	36.800	149,000
2023-12-07	36.700	37.600	36.500	36.800	36.800	221,000
2023-12-06	36.050	36.700	35.800	36.300	36.300	175,000
2023-12-05	36.200	36.450	35.400	35.700	35.700	390,000
2023-12-04	36.850	37.800	35.700	36.500	36.500	1,041,000
2023-12-01	38.250	40.400	36.000	36.750	36.750	4,723,000
2023-11-30	34.650	37.700	34.500	36.750	36.750	791,000
2023-11-29	35.600	35.600	34.450	34.800	34.800	292,000
2023-11-28	34.800	35.600	34.800	35.350	35.350	212,000
2023-11-27	34.150	35.250	34.150	34.700	34.700	293,000
2023-11-24	34.200	34.400	34.000	34.150	34.150	70,000
2023-11-23	34.950	34.950	33.850	34.100	34.100	240,000
2023-11-22	35.550	35.550	34.750	34.850	34.850	332,000
2023-11-21	35.850	36.100	34.850	35.450	35.450	638,000
2023-11-20	33.300	34.900	32.600	34.900	34.900	609,000
2023-11-17	32.250	33.450	32.000	33.100	33.100	262,000
2023-11-16	33.450	33.450	32.000	32.250	32.250	625,000
2023-11-15	33.700	33.700	32.500	32.750	32.750	594,000
2023-11-14	32.900	33.100	32.050	32.150	32.150	157,000
2023-11-13	33.500	33.500	32.600	32.850	32.850	190,000
2023-11-10	32.350	32.650	31.500	32.300	32.300	1,193,000

← NewerPage 12 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.