Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	28.050	28.100	27.850	27.850	26.129	221,449
2023-05-17	27.800	28.150	27.600	27.950	26.223	188,365
2023-05-16	27.800	28.050	27.700	27.750	26.035	220,578
2023-05-15	28.400	28.500	27.550	27.700	25.989	526,490
2023-05-12	27.800	28.950	27.800	28.500	26.739	1,351,594
2023-05-11	32.900	32.900	30.450	30.700	28.803	1,055,509
2023-05-10	32.150	33.800	32.150	33.550	31.477	370,672
2023-05-09	33.000	33.100	32.500	32.550	30.539	147,590
2023-05-08	33.150	33.150	32.300	33.000	30.961	118,020
2023-05-05	32.950	33.650	32.750	33.150	31.102	188,365
2023-05-04	32.700	33.250	32.000	32.900	30.867	169,596
2023-05-03	33.350	33.450	33.050	33.100	31.055	190,762
2023-05-02	33.000	33.950	32.550	33.750	31.665	549,334
2023-04-28	32.100	32.650	32.050	32.650	30.633	243,543
2023-04-27	31.300	32.150	31.000	31.750	29.788	211,662
2023-04-26	31.200	31.350	30.650	31.250	29.319	98,806
2023-04-25	30.600	31.350	30.500	31.250	29.319	250,146
2023-04-24	30.900	31.050	30.200	30.400	28.522	380,069
2023-04-21	31.850	32.000	30.750	30.900	28.991	643,674
2023-04-20	34.300	34.350	31.800	31.800	29.835	1,001,047
2023-04-19	34.550	35.150	33.900	34.200	32.087	689,365
2023-04-18	36.500	36.500	34.100	34.300	32.181	2,219,899
2023-04-17	32.900	35.800	32.900	35.800	33.588	1,433,706
2023-04-14	32.350	32.700	32.200	32.550	30.539	558,156
2023-04-13	31.450	32.300	31.450	32.050	30.070	466,465
2023-04-12	32.000	32.000	30.700	31.450	29.507	743,668
2023-04-11	31.900	32.050	31.500	31.900	29.929	226,599
2023-04-10	31.400	31.950	31.400	31.650	29.694	323,623
2023-04-07	31.300	31.550	31.150	31.400	29.460	137,077
2023-04-06	31.850	32.050	31.050	31.050	29.132	462,271
2023-03-31	31.600	31.800	30.800	31.800	29.835	203,642
2023-03-30	30.950	31.600	30.500	31.200	29.272	254,993
2023-03-29	30.600	31.000	30.300	30.400	28.522	263,161
2023-03-28	31.350	31.350	30.400	30.500	28.615	361,678
2023-03-27	31.750	31.750	30.800	31.350	29.413	375,754
2023-03-24	33.200	33.400	31.350	31.750	29.788	1,173,541
2023-03-23	31.450	32.500	31.100	32.500	30.492	907,486
2023-03-22	31.050	32.500	31.000	31.450	29.507	1,041,891
2023-03-21	31.000	31.150	30.700	30.750	28.850	287,624
2023-03-20	30.850	31.000	30.100	30.850	28.944	449,468
2023-03-17	31.150	31.200	30.350	30.350	28.475	402,689
2023-03-16	30.850	30.950	30.100	30.400	28.522	514,669
2023-03-15	31.350	32.150	30.000	30.850	28.944	1,789,755
2023-03-14	30.400	32.450	30.400	31.250	29.319	4,947,358
2023-03-13	29.550	29.900	29.200	29.900	28.053	2,088,755
2023-03-10	27.200	27.250	27.000	27.200	25.519	81,634
2023-03-09	27.100	27.300	27.000	27.250	25.566	117,408
2023-03-08	26.950	27.300	26.950	27.000	25.332	109,630
2023-03-07	27.050	27.100	26.900	26.950	25.285	84,274
2023-03-06	27.300	27.300	27.000	27.050	25.379	83,496
2023-03-03	26.900	27.150	26.900	27.100	25.426	93,538
2023-03-02	27.900	27.900	26.750	26.850	25.191	183,400
2023-03-01	27.150	27.800	27.150	27.700	25.989	225,521
2023-02-24	27.200	27.300	27.100	27.200	25.519	129,020
2023-02-23	26.950	27.300	26.850	27.300	25.613	176,219
2023-02-22	26.600	26.750	26.450	26.750	25.097	151,892
2023-02-21	26.900	26.900	26.650	26.650	25.003	171,758
2023-02-20	26.350	26.750	26.250	26.750	25.097	289,898
2023-02-17	26.000	26.350	25.950	26.200	24.581	178,496
2023-02-16	25.750	26.650	25.750	26.000	24.394	215,042

← NewerPage 15 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.