Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.500	24.600	24.500	24.600	24.600	4,000
2026-07-22	24.850	24.850	24.750	24.850	24.850	3,000
2026-07-21	25.000	25.000	24.700	24.850	24.850	17,020
2026-07-20	24.400	25.250	24.400	25.250	25.250	11,000
2026-07-17	25.000	25.000	24.400	24.400	24.400	34,052
2026-07-16	25.350	25.350	25.000	25.000	25.000	3,021
2026-07-15	25.450	25.450	25.150	25.400	25.400	8,000
2026-07-14	25.300	25.450	25.000	25.450	25.450	42,000
2026-07-13	25.400	25.550	25.350	25.550	25.550	15,000
2026-07-10	25.600	25.600	25.600	25.600	25.600	0
2026-07-09	25.850	25.850	25.400	25.600	25.600	45,004
2026-07-08	25.550	25.900	25.350	25.900	25.900	100,040
2026-07-07	25.450	25.750	25.300	25.550	25.550	143,006
2026-07-06	24.950	25.450	24.950	25.100	25.100	31,000
2026-07-03	24.550	25.950	24.550	24.950	24.950	43,100
2026-07-02	24.300	24.600	24.300	24.500	24.500	41,000
2026-07-01	24.500	24.500	24.400	24.450	24.450	10,333
2026-06-30	24.350	24.500	24.300	24.500	24.500	6,000
2026-06-29	24.300	24.600	24.300	24.500	24.500	25,000
2026-06-26	24.500	24.500	24.250	24.300	24.300	20,000
2026-06-25	24.700	24.700	24.500	24.550	24.550	14,156
2026-06-24	24.150	24.250	24.050	24.200	24.200	16,000
2026-06-23	24.500	24.500	24.250	24.250	24.250	29,000
2026-06-22	24.700	24.800	24.500	24.500	24.500	52,020
2026-06-18	24.650	24.800	24.500	24.800	24.800	80,123
2026-06-17	24.800	24.850	24.700	24.800	24.800	36,000
2026-06-16	25.000	25.000	24.750	24.800	24.800	54,231
2026-06-15	26.000	26.250	25.500	25.950	24.730	194,010
2026-06-12	25.300	25.400	25.300	25.300	24.111	39,000
2026-06-11	25.500	25.500	25.200	25.250	24.063	44,000
2026-06-10	25.300	25.300	25.050	25.300	24.111	89,000
2026-06-09	25.350	25.350	25.200	25.250	24.063	77,200
2026-06-08	24.500	25.450	24.500	25.300	24.111	103,018
2026-06-05	25.200	25.200	25.000	25.000	25.000	47,014
2026-06-04	25.300	25.300	25.050	25.200	25.200	25,000
2026-06-03	24.900	25.300	24.900	25.300	25.300	59,200
2026-06-02	24.900	24.900	24.750	24.850	24.850	41,200
2026-06-01	25.450	25.450	24.750	24.900	24.900	63,000
2026-05-29	25.000	25.250	24.800	25.250	25.250	55,000
2026-05-28	25.300	25.300	24.900	24.950	24.950	42,100
2026-05-27	25.100	25.100	24.800	25.000	25.000	17,000
2026-05-26	24.850	24.850	24.700	24.700	24.700	37,121
2026-05-25	25.000	25.000	24.800	24.850	24.850	36,000
2026-05-22	24.750	25.000	24.700	25.000	25.000	20,000
2026-05-21	24.700	25.000	24.700	24.900	24.900	18,000
2026-05-20	25.100	25.250	24.800	24.800	24.800	53,000
2026-05-19	25.000	25.200	24.800	25.000	25.000	48,020
2026-05-18	24.550	25.400	24.500	25.200	25.200	56,305
2026-05-15	24.350	24.700	24.250	24.700	24.700	43,100
2026-05-14	24.250	24.350	24.150	24.350	24.350	36,000
2026-05-13	24.050	24.250	24.050	24.250	24.250	6,000
2026-05-12	24.000	24.250	24.000	24.050	24.050	41,620
2026-05-11	24.500	24.900	24.300	24.350	24.350	47,020
2026-05-08	24.550	24.550	24.450	24.450	24.450	12,000
2026-05-07	24.500	24.550	24.450	24.550	24.550	22,000
2026-05-06	24.750	24.750	24.450	24.600	24.600	29,000
2026-05-05	24.200	24.650	24.150	24.650	24.650	28,000
2026-05-04	24.200	24.300	24.150	24.200	24.200	11,000
2026-04-30	24.450	24.450	24.050	24.150	24.150	9,000
2026-04-29	23.900	24.050	23.900	24.000	24.000	11,000

← NewerPage 2 of 21 · 1,214 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.