Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	21.350	22.000	21.350	21.500	20.172	63,458
2022-08-10	21.350	21.350	21.300	21.300	19.984	4,098
2022-08-09	21.100	21.350	21.100	21.350	20.031	6,121
2022-08-08	21.050	21.100	21.050	21.100	19.796	5,473
2022-08-05	21.350	21.350	21.250	21.250	19.937	6,673
2022-08-04	21.000	21.600	21.000	21.500	20.172	15,719
2022-08-03	21.000	21.000	20.850	21.000	19.702	9,000
2022-08-01	21.000	21.500	20.950	21.500	20.172	16,519
2022-07-29	21.100	21.100	20.950	20.950	19.656	11,500
2022-07-27	21.000	21.300	21.000	21.300	19.984	4,040
2022-07-25	21.000	21.350	21.000	21.350	20.031	3,000
2022-07-22	21.350	21.350	21.350	21.350	20.031	1,001
2022-07-21	21.550	21.550	20.850	21.150	19.843	3,000
2022-07-20	20.850	21.350	20.800	21.350	20.031	7,000
2022-07-19	21.200	21.200	21.000	21.200	19.890	3,089
2022-07-18	21.600	21.600	20.850	21.450	20.125	12,000
2022-07-15	21.500	21.500	21.500	21.500	20.172	1,187
2022-07-13	21.100	21.100	21.100	21.100	19.796	2,132
2022-07-12	20.850	20.900	20.200	20.800	19.515	8,120
2022-07-11	21.100	21.100	20.750	20.750	19.468	2,194
2022-07-08	21.500	21.900	21.200	21.200	19.890	3,485
2022-07-07	20.850	20.850	20.850	20.850	19.562	3,199
2022-07-06	20.350	21.200	20.300	20.600	19.327	12,023
2022-07-05	20.550	20.550	20.400	20.400	19.140	9,048
2022-07-01	20.700	20.750	20.600	20.600	19.327	7,100
2022-06-30	20.650	20.650	20.450	20.650	19.374	51,831
2022-06-29	21.550	21.800	21.550	21.650	19.233	31,556
2022-06-28	21.600	21.600	21.500	21.550	19.145	13,400
2022-06-27	21.500	23.350	21.500	21.600	19.189	40,000
2022-06-24	21.500	21.500	21.400	21.400	19.011	4,060
2022-06-23	21.500	21.500	21.500	21.500	19.100	2,000
2022-06-22	21.950	21.950	21.000	21.500	19.100	52,897
2022-06-21	21.450	22.000	21.450	21.650	19.233	6,000
2022-06-20	21.500	21.500	21.450	21.450	19.056	16,000
2022-06-17	22.500	22.500	21.500	21.950	19.500	58,413
2022-06-16	21.950	22.000	21.800	21.950	19.500	16,197
2022-06-15	21.950	22.100	21.900	21.900	19.455	8,000
2022-06-14	21.950	21.950	21.950	21.950	19.500	3,100
2022-06-13	22.000	22.000	21.950	21.950	19.500	5,996
2022-06-10	21.950	22.000	21.950	22.000	19.544	10,071
2022-06-08	22.100	22.100	21.950	22.100	19.633	12,159
2022-06-07	22.100	22.150	22.100	22.150	19.678	5,663
2022-06-06	22.200	22.300	22.100	22.200	19.722	33,397
2022-06-02	22.150	22.200	22.150	22.200	19.722	16,534
2022-06-01	21.850	22.150	21.850	22.150	19.678	16,215
2022-05-31	22.000	22.150	21.750	22.150	19.678	7,280
2022-05-30	22.250	22.250	22.100	22.150	19.678	20,273
2022-05-27	22.100	22.250	21.600	22.250	19.766	14,126
2022-05-26	22.500	22.700	22.450	22.450	19.944	3,055
2022-05-25	21.800	22.500	21.800	22.500	19.989	2,165
2022-05-24	21.850	21.900	21.850	21.900	19.455	3,000
2022-05-23	21.950	21.950	21.950	21.950	19.500	5,000
2022-05-20	21.950	21.950	21.700	21.950	19.500	4,330
2022-05-19	21.750	21.900	21.750	21.900	19.455	3,000
2022-05-18	21.600	21.800	21.600	21.750	19.322	20,180
2022-05-17	21.500	21.600	21.350	21.500	19.100	7,584
2022-05-16	21.450	21.500	21.400	21.500	19.100	25,609
2022-05-13	22.350	22.500	20.800	21.850	19.411	96,869
2022-05-12	22.550	22.550	22.350	22.350	19.855	25,326
2022-05-11	22.600	22.650	22.600	22.600	20.077	13,143

← NewerPage 18 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.