Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	22.600	22.600	22.600	22.600	20.077	8,000
2022-05-09	22.650	22.700	22.550	22.550	20.033	53,138
2022-05-06	22.650	22.700	22.650	22.700	20.166	16,699
2022-05-05	22.750	22.800	22.700	22.800	20.255	28,195
2022-05-04	22.800	22.800	22.750	22.800	20.255	5,003
2022-05-03	22.800	22.800	22.800	22.800	20.255	8,497
2022-04-29	22.800	22.900	22.750	22.900	20.344	17,085
2022-04-28	23.050	23.050	22.500	22.900	20.344	7,831
2022-04-27	22.500	22.600	22.500	22.600	20.077	16,000
2022-04-26	22.950	22.950	22.700	22.700	20.166	21,818
2022-04-25	22.800	22.800	22.600	22.700	20.166	27,020
2022-04-22	23.000	23.000	22.900	22.950	20.388	9,300
2022-04-21	22.950	23.000	22.900	23.000	20.433	10,120
2022-04-20	22.850	22.950	22.800	22.950	20.388	3,278
2022-04-19	22.900	23.050	22.800	22.900	20.344	54,003
2022-04-18	22.950	23.150	22.800	22.800	20.255	51,241
2022-04-15	22.900	23.300	22.900	22.950	20.388	63,422
2022-04-14	22.800	22.850	22.800	22.850	20.299	11,139
2022-04-13	22.850	22.850	22.850	22.850	20.299	9,073
2022-04-12	22.850	22.900	22.750	22.850	20.299	14,000
2022-04-11	22.900	22.900	22.900	22.900	20.344	1,022
2022-04-08	22.700	22.900	22.700	22.900	20.344	2,193
2022-04-07	22.850	22.850	22.700	22.850	20.299	18,127
2022-04-06	22.800	22.900	22.800	22.850	20.299	21,000
2022-04-01	22.900	22.900	22.800	22.800	20.255	12,101
2022-03-31	22.750	22.950	22.700	22.800	20.255	13,000
2022-03-30	22.900	22.900	22.700	22.800	20.255	15,141
2022-03-29	22.800	22.800	22.700	22.700	20.166	34,143
2022-03-28	22.800	22.900	22.750	22.800	20.255	20,040
2022-03-25	23.050	23.050	22.800	22.800	20.255	9,368
2022-03-24	22.900	22.900	22.750	22.800	20.255	12,000
2022-03-23	22.800	23.000	22.800	22.900	20.344	44,000
2022-03-22	22.750	22.750	22.650	22.750	20.211	10,194
2022-03-21	22.700	22.950	22.600	22.750	20.211	34,720
2022-03-18	23.300	23.300	22.700	22.800	20.255	9,000
2022-03-17	22.750	22.750	22.750	22.750	20.211	1,318
2022-03-16	22.900	22.900	22.700	22.700	20.166	8,200
2022-03-15	22.600	22.700	22.500	22.700	20.166	11,471
2022-03-14	22.650	22.650	22.650	22.650	20.122	1,166
2022-03-11	22.700	22.750	22.650	22.650	20.122	9,051
2022-03-10	22.650	22.950	22.650	22.800	20.255	17,058
2022-03-09	22.650	22.700	22.650	22.650	20.122	5,000
2022-03-08	22.700	22.700	22.500	22.650	20.122	64,236
2022-03-07	22.650	22.700	22.600	22.700	20.166	12,291
2022-03-04	23.050	23.050	22.750	22.750	20.211	4,166
2022-03-03	22.800	22.850	22.650	22.850	20.299	11,080
2022-03-02	22.800	23.000	22.800	22.800	20.255	28,114
2022-03-01	22.850	22.900	22.800	22.800	20.255	19,001
2022-02-25	22.650	22.750	22.600	22.650	20.122	13,150
2022-02-24	22.750	22.900	22.600	22.650	20.122	43,762
2022-02-23	22.700	22.850	22.650	22.850	20.299	12,852
2022-02-22	22.950	22.950	22.800	22.800	20.255	20,094
2022-02-21	23.000	23.000	22.800	22.950	20.388	17,101
2022-02-18	22.600	23.000	22.600	23.000	20.433	48,062
2022-02-17	23.000	23.000	22.700	23.000	20.433	44,052
2022-02-16	23.350	23.350	23.000	23.000	20.433	22,560
2022-02-15	23.050	23.050	22.800	23.000	20.433	24,205
2022-02-14	22.800	22.900	22.700	22.800	20.255	28,022
2022-02-11	22.900	22.900	22.850	22.850	20.299	10,302
2022-02-10	22.950	23.100	22.750	22.800	20.255	25,024

← NewerPage 19 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.