Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	29.150	29.150	28.500	28.900	28.900	196,000
2023-08-11	29.700	29.700	28.350	28.900	28.900	603,000
2023-08-10	27.650	27.650	26.800	27.100	27.100	88,000
2023-08-09	28.050	28.050	27.400	27.650	27.650	170,000
2023-08-08	28.550	28.650	28.000	28.100	28.100	166,000
2023-08-07	28.650	28.750	28.650	28.700	28.700	18,000
2023-08-04	28.350	28.500	28.300	28.450	28.450	24,000
2023-08-03	28.350	28.350	28.350	28.350	28.350	0
2023-08-02	28.600	28.600	28.200	28.350	28.350	97,000
2023-08-01	28.650	28.700	28.550	28.550	28.550	48,000
2023-07-31	28.750	28.750	28.650	28.700	28.700	48,000
2023-07-28	28.700	28.800	28.700	28.750	28.750	10,000
2023-07-27	28.700	28.900	28.700	28.800	28.800	45,000
2023-07-26	28.600	28.700	28.600	28.700	28.700	23,000
2023-07-25	28.600	28.750	28.600	28.750	28.750	34,000
2023-07-24	28.700	28.750	28.550	28.600	28.600	82,000
2023-07-21	28.650	28.700	28.600	28.700	28.700	18,000
2023-07-20	29.000	29.000	28.700	28.750	28.750	38,000
2023-07-19	29.750	29.750	28.750	28.850	28.850	105,000
2023-07-18	29.300	29.300	28.500	29.150	29.150	91,000
2023-07-17	30.000	30.000	29.300	29.300	29.300	118,000
2023-07-14	28.800	29.350	28.800	29.300	29.300	208,000
2023-07-13	28.700	28.850	28.600	28.600	28.600	106,000
2023-07-12	28.950	28.950	28.550	28.750	28.750	65,000
2023-07-11	28.000	28.800	27.900	28.800	28.800	171,000
2023-07-10	27.700	28.000	27.700	27.950	27.950	77,000
2023-07-07	28.200	28.200	27.000	27.700	27.700	283,000
2023-07-06	28.300	28.300	28.150	28.300	28.300	110,000
2023-07-05	28.400	28.750	28.300	28.300	28.300	71,000
2023-07-04	28.400	28.400	28.250	28.250	28.250	118,000
2023-07-03	28.600	28.600	28.250	28.400	28.400	120,000
2023-06-30	28.900	28.950	28.500	28.500	28.500	264,000
2023-06-29	30.450	30.800	30.000	30.750	28.850	356,000
2023-06-28	30.000	30.200	29.950	30.100	28.240	66,000
2023-06-27	30.500	30.550	29.900	29.950	28.099	107,000
2023-06-26	30.400	30.800	30.000	30.300	28.428	211,000
2023-06-21	29.600	29.950	29.550	29.950	28.099	127,250
2023-06-20	29.750	29.800	29.600	29.700	27.865	100,454
2023-06-19	29.550	29.700	29.500	29.650	27.818	75,561
2023-06-16	29.450	29.550	29.450	29.500	27.677	66,306
2023-06-15	29.400	29.500	29.200	29.500	27.677	47,102
2023-06-14	29.500	29.650	29.350	29.400	27.583	113,297
2023-06-13	29.200	29.500	29.000	29.450	27.630	120,980
2023-06-12	29.500	29.500	28.900	29.000	27.208	163,295
2023-06-09	29.350	29.450	29.200	29.300	27.490	92,168
2023-06-08	29.600	29.600	29.200	29.300	27.490	201,164
2023-06-07	30.400	30.400	29.700	29.800	27.959	118,299
2023-06-06	30.500	30.500	29.700	29.900	28.053	143,585
2023-06-05	30.550	31.000	30.300	30.300	28.428	212,225
2023-06-02	29.800	30.650	29.800	30.300	28.428	281,356
2023-06-01	29.400	29.800	29.100	29.700	27.865	262,586
2023-05-31	28.900	29.150	28.800	29.050	27.255	178,260
2023-05-30	28.650	28.750	28.500	28.600	26.833	127,440
2023-05-29	28.450	28.550	28.350	28.550	26.786	106,001
2023-05-26	28.550	28.800	28.150	28.350	26.598	163,056
2023-05-25	28.550	28.800	28.250	28.550	26.786	217,356
2023-05-24	28.300	28.600	28.250	28.550	26.786	256,491
2023-05-23	28.200	28.450	28.050	28.200	26.458	236,068
2023-05-22	27.900	28.000	27.650	28.000	26.270	295,442
2023-05-19	27.900	27.900	27.550	27.650	25.942	233,770

← NewerPage 14 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.