Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	23.000	23.600	22.600	22.750	21.344	216,000
2022-11-09	22.450	22.450	22.000	22.000	20.641	3,653
2022-11-08	21.950	22.000	21.800	21.950	20.594	18,000
2022-11-07	21.600	21.950	21.450	21.950	20.594	9,446
2022-11-04	21.500	21.600	21.350	21.600	20.265	12,001
2022-11-03	21.700	21.700	21.700	21.700	20.359	1,000
2022-11-02	21.800	21.800	21.400	21.400	20.078	2,100
2022-11-01	21.800	21.800	21.200	21.400	20.078	6,025
2022-10-31	21.750	21.800	21.750	21.800	20.453	3,200
2022-10-27	21.750	21.750	21.750	21.750	20.406	1,000
2022-10-26	22.000	22.000	21.500	21.500	20.172	7,040
2022-10-25	20.800	21.400	20.800	21.400	20.078	2,040
2022-10-24	21.050	21.600	21.000	21.100	19.796	6,001
2022-10-20	20.750	21.350	20.500	21.350	20.031	8,001
2022-10-19	22.200	22.200	20.900	21.150	19.843	5,042
2022-10-17	20.600	21.050	20.100	21.050	19.749	14,000
2022-10-14	20.800	20.950	20.800	20.800	19.515	21,050
2022-10-13	21.250	21.250	20.800	20.800	19.515	18,200
2022-10-12	21.400	21.600	20.700	21.250	19.937	22,028
2022-10-11	21.600	22.100	21.500	21.800	20.453	5,028
2022-10-07	22.000	22.100	21.950	22.100	20.735	10,000
2022-10-06	22.500	22.500	22.500	22.500	21.110	1,000
2022-10-05	21.850	21.850	21.600	21.850	20.500	13,000
2022-10-04	21.700	21.750	21.600	21.750	20.406	32,100
2022-10-03	22.050	22.050	21.700	21.700	20.359	12,125
2022-09-30	22.250	22.250	22.250	22.250	20.875	2,090
2022-09-29	22.000	22.500	21.700	22.500	21.110	25,000
2022-09-28	22.400	22.400	21.800	21.900	20.547	35,000
2022-09-27	22.050	22.100	22.000	22.100	20.735	16,200
2022-09-26	22.400	22.400	22.050	22.050	20.688	26,000
2022-09-23	22.250	22.350	22.150	22.350	20.969	14,000
2022-09-22	22.650	22.650	22.150	22.450	21.063	14,206
2022-09-21	22.500	22.700	22.250	22.250	20.875	31,000
2022-09-20	22.350	22.500	22.350	22.500	21.110	10,000
2022-09-19	23.000	23.000	22.550	22.600	21.204	9,000
2022-09-16	22.350	22.600	22.350	22.600	21.204	16,058
2022-09-15	22.200	22.750	22.200	22.400	21.016	32,006
2022-09-14	22.450	22.450	22.200	22.350	20.969	14,400
2022-09-13	22.450	22.450	22.250	22.300	20.922	26,087
2022-09-12	22.400	22.400	22.000	22.250	20.875	28,439
2022-09-08	22.300	22.300	22.150	22.150	20.781	13,268
2022-09-07	22.450	22.450	22.100	22.100	20.735	10,148
2022-09-06	22.100	22.300	21.950	22.100	20.735	75,090
2022-09-05	22.300	22.300	22.100	22.250	20.875	13,010
2022-09-02	22.250	22.400	22.150	22.300	20.922	18,001
2022-09-01	22.500	22.600	22.100	22.250	20.875	117,257
2022-08-31	22.700	22.700	22.550	22.650	21.251	44,020
2022-08-30	22.600	22.650	22.400	22.600	21.204	34,900
2022-08-29	22.400	22.600	22.050	22.600	21.204	27,181
2022-08-26	22.650	22.750	22.600	22.600	21.204	82,540
2022-08-25	22.700	22.850	22.600	22.650	21.251	50,120
2022-08-24	22.500	23.350	22.500	22.600	21.204	154,586
2022-08-23	22.800	22.900	22.000	22.450	21.063	297,888
2022-08-22	22.200	23.900	22.200	22.800	21.391	2,328,966
2022-08-19	21.750	21.750	21.750	21.750	20.406	28,050
2022-08-18	21.700	21.750	21.700	21.750	20.406	8,100
2022-08-17	21.500	21.700	21.500	21.700	20.359	6,040
2022-08-16	21.600	21.750	21.500	21.550	20.219	25,514
2022-08-15	21.600	21.700	21.600	21.650	20.312	7,140
2022-08-12	21.500	21.750	21.500	21.750	20.406	7,108

← NewerPage 17 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.