Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	25.600	25.700	25.400	25.700	24.112	101,874
2023-02-14	25.300	25.600	25.300	25.550	23.971	168,421
2023-02-13	25.000	25.400	25.000	25.250	23.690	154,630
2023-02-10	24.700	25.800	24.700	24.900	23.362	247,989
2023-02-09	24.500	24.500	24.400	24.500	22.986	27,091
2023-02-08	24.400	24.500	24.350	24.450	22.939	39,235
2023-02-07	24.900	24.900	24.250	24.400	22.892	111,149
2023-02-06	24.100	24.450	24.000	24.450	22.939	112,110
2023-02-03	24.050	24.150	23.900	24.100	22.611	39,015
2023-02-02	24.100	24.200	24.050	24.050	22.564	33,000
2023-02-01	24.000	24.050	23.900	24.050	22.564	37,221
2023-01-31	23.700	24.000	23.700	24.000	22.517	31,512
2023-01-30	24.200	24.200	23.850	23.950	22.470	32,107
2023-01-17	23.900	24.050	23.900	24.000	22.517	27,139
2023-01-16	24.100	24.150	23.850	24.100	22.611	51,859
2023-01-13	24.000	24.100	23.800	24.100	22.611	41,357
2023-01-12	24.000	24.100	23.800	23.800	22.329	40,548
2023-01-11	23.800	23.950	23.650	23.800	22.329	76,752
2023-01-10	23.450	23.550	23.300	23.450	22.001	11,022
2023-01-09	23.500	23.500	23.400	23.450	22.001	23,341
2023-01-06	23.350	23.400	23.250	23.250	21.813	6,001
2023-01-05	23.400	23.400	23.250	23.300	21.860	14,521
2023-01-04	23.000	23.450	23.000	23.400	21.954	8,600
2023-01-03	22.950	23.000	22.950	23.000	21.579	14,010
2022-12-30	23.100	23.200	23.000	23.000	21.579	25,270
2022-12-29	22.900	23.100	22.900	23.100	21.673	18,046
2022-12-28	23.050	23.350	23.050	23.250	21.813	15,220
2022-12-27	23.150	23.400	23.100	23.100	21.673	13,266
2022-12-26	23.200	23.350	23.100	23.350	21.907	29,392
2022-12-23	23.800	23.800	23.200	23.200	21.767	6,000
2022-12-22	23.350	23.350	23.300	23.300	21.860	13,020
2022-12-21	23.200	23.700	23.200	23.350	21.907	9,100
2022-12-20	23.550	23.800	23.250	23.250	21.813	27,000
2022-12-19	23.600	23.600	23.550	23.550	22.095	7,000
2022-12-16	23.900	23.900	23.600	23.600	22.142	6,125
2022-12-15	23.700	23.800	23.600	23.750	22.283	15,000
2022-12-14	23.900	24.000	23.900	23.900	22.423	31,073
2022-12-13	23.800	23.800	23.400	23.750	22.283	59,000
2022-12-12	24.150	24.150	23.800	23.800	22.329	33,071
2022-12-09	23.450	23.900	23.400	23.850	22.376	200,560
2022-12-08	24.500	24.550	24.300	24.350	22.845	59,308
2022-12-07	24.250	24.800	24.250	24.400	22.892	99,351
2022-12-06	24.050	25.000	24.000	24.100	22.611	264,366
2022-12-05	23.700	23.850	23.600	23.700	22.236	67,048
2022-12-02	23.650	23.750	23.600	23.750	22.283	34,460
2022-12-01	23.700	23.850	23.650	23.650	22.189	72,377
2022-11-30	23.500	23.600	23.400	23.600	22.142	104,185
2022-11-29	23.500	23.500	23.350	23.400	21.954	7,008
2022-11-28	23.300	23.450	23.250	23.450	22.001	17,023
2022-11-25	23.650	23.650	23.200	23.300	21.860	20,130
2022-11-24	23.400	23.500	23.350	23.400	21.954	22,124
2022-11-23	23.350	23.450	23.300	23.400	21.954	19,188
2022-11-22	23.300	23.300	23.250	23.300	21.860	10,138
2022-11-21	23.100	23.450	23.100	23.400	21.954	48,072
2022-11-18	23.100	23.400	23.100	23.100	21.673	13,000
2022-11-17	23.400	23.400	23.100	23.100	21.673	32,391
2022-11-16	23.250	24.150	23.150	23.450	22.001	175,798
2022-11-15	23.150	23.400	23.150	23.250	21.813	32,274
2022-11-14	23.350	23.550	23.200	23.450	22.001	58,447
2022-11-11	23.000	23.300	22.900	23.150	21.720	82,620

← NewerPage 16 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.