Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	33.600	34.800	33.050	33.350	33.350	635,000
2023-11-08	32.050	34.200	32.050	33.250	33.250	718,000
2023-11-07	32.300	32.650	32.000	32.050	32.050	102,000
2023-11-06	31.550	32.600	31.550	32.250	32.250	160,000
2023-11-03	32.000	32.000	31.450	31.550	31.550	40,000
2023-11-02	32.000	32.000	31.650	31.650	31.650	52,000
2023-11-01	31.000	31.600	30.950	31.600	31.600	83,000
2023-10-31	31.650	31.650	30.650	30.650	30.650	109,000
2023-10-30	32.000	32.300	31.350	31.350	31.350	88,000
2023-10-27	31.300	32.000	31.300	31.800	31.800	210,000
2023-10-26	30.700	32.000	30.700	31.250	31.250	182,000
2023-10-25	30.700	30.800	30.600	30.700	30.700	46,000
2023-10-24	30.450	30.750	30.300	30.550	30.550	28,000
2023-10-23	30.100	30.900	30.100	30.500	30.500	59,000
2023-10-20	30.400	30.400	29.750	30.100	30.100	96,000
2023-10-19	30.800	31.250	30.200	30.400	30.400	54,000
2023-10-18	31.500	31.500	30.650	30.700	30.700	137,000
2023-10-17	30.900	33.250	30.900	31.500	31.500	1,011,000
2023-10-16	30.400	30.600	29.850	30.550	30.550	191,000
2023-10-13	30.550	30.550	29.950	30.200	30.200	90,000
2023-10-12	30.100	30.900	29.750	30.100	30.100	640,000
2023-10-11	28.950	29.350	28.750	28.850	28.850	89,000
2023-10-06	28.900	29.900	28.850	29.150	29.150	63,000
2023-10-05	29.050	29.350	29.000	29.000	29.000	14,000
2023-10-04	29.050	29.050	28.950	29.050	29.050	9,000
2023-10-03	29.000	29.100	29.000	29.000	29.000	37,000
2023-10-02	29.000	29.200	28.950	29.050	29.050	73,000
2023-09-28	29.300	29.300	29.200	29.200	29.200	4,000
2023-09-27	29.100	29.100	29.000	29.050	29.050	36,000
2023-09-26	29.400	29.400	29.050	29.050	29.050	40,000
2023-09-25	29.350	29.350	29.300	29.300	29.300	11,000
2023-09-22	29.300	29.350	29.200	29.350	29.350	30,000
2023-09-21	29.450	29.450	29.200	29.300	29.300	20,000
2023-09-20	29.350	29.700	29.350	29.450	29.450	22,000
2023-09-19	29.600	29.600	29.100	29.250	29.250	89,000
2023-09-18	29.800	29.800	29.250	29.400	29.400	30,000
2023-09-15	29.900	29.900	29.450	29.500	29.500	21,000
2023-09-14	29.400	29.500	29.300	29.500	29.500	73,000
2023-09-13	29.900	29.900	29.300	29.400	29.400	66,000
2023-09-12	29.850	29.850	29.350	29.350	29.350	134,000
2023-09-11	30.100	30.100	29.500	29.850	29.850	91,000
2023-09-08	30.850	30.850	30.250	30.250	30.250	96,000
2023-09-07	30.950	30.950	30.400	30.550	30.550	71,000
2023-09-06	30.850	30.850	30.350	30.650	30.650	73,000
2023-09-05	30.550	30.550	30.400	30.500	30.500	41,000
2023-09-04	30.800	31.200	30.150	30.650	30.650	267,000
2023-09-01	29.800	30.850	29.650	30.450	30.450	208,000
2023-08-31	29.350	30.100	29.350	29.650	29.650	153,000
2023-08-30	29.150	29.400	29.000	29.350	29.350	70,000
2023-08-29	28.950	29.000	28.700	29.000	29.000	23,000
2023-08-28	28.900	28.950	28.550	28.950	28.950	61,000
2023-08-25	28.950	28.950	28.600	28.900	28.900	60,000
2023-08-24	29.900	29.900	28.800	29.050	29.050	84,000
2023-08-23	29.350	30.000	29.200	29.500	29.500	84,000
2023-08-22	29.750	29.950	29.150	29.350	29.350	103,000
2023-08-21	29.950	30.000	29.650	29.750	29.750	125,000
2023-08-18	29.600	30.500	29.550	29.900	29.900	336,000
2023-08-17	29.050	30.000	29.000	29.600	29.600	211,000
2023-08-16	29.150	29.200	28.950	29.050	29.050	128,000
2023-08-15	28.950	29.100	28.700	29.100	29.100	141,000

← NewerPage 13 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.