Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	22.950	23.100	22.750	22.800	20.255	25,024
2022-02-09	22.750	22.950	22.750	22.950	20.388	9,199
2022-02-08	23.050	23.050	22.850	22.900	20.344	11,176
2022-02-07	22.800	23.050	22.800	23.050	20.477	3,002
2022-01-26	22.200	22.600	22.200	22.600	20.077	19,021
2022-01-25	22.600	22.600	22.450	22.500	19.989	84,482
2022-01-24	22.600	22.700	22.550	22.600	20.077	12,049
2022-01-21	22.850	22.850	22.650	22.800	20.255	23,474
2022-01-20	22.950	22.950	22.850	22.900	20.344	12,164
2022-01-19	22.950	23.000	22.750	22.950	20.388	8,000
2022-01-18	23.000	23.000	22.950	22.950	20.388	8,000
2022-01-17	22.700	22.850	22.700	22.800	20.255	20,020
2022-01-14	22.750	22.750	22.700	22.750	20.211	14,035
2022-01-13	22.750	22.900	22.700	22.900	20.344	32,629
2022-01-12	22.900	22.900	22.700	22.750	20.211	13,442
2022-01-11	22.850	22.850	22.750	22.750	20.211	14,197
2022-01-10	22.850	22.850	22.700	22.750	20.211	28,762
2022-01-07	22.850	23.000	22.700	23.000	20.433	34,381
2022-01-06	23.000	23.000	22.900	22.900	20.344	12,350
2022-01-05	23.000	23.000	23.000	23.000	20.433	7,512
2022-01-04	23.000	23.050	22.950	23.050	20.477	33,899
2022-01-03	23.000	23.000	22.900	23.000	20.433	45,119
2021-12-30	23.000	23.000	23.000	23.000	20.433	11,444
2021-12-29	23.000	23.000	22.900	23.000	20.433	8,450
2021-12-28	22.950	23.000	22.900	22.900	20.344	8,500
2021-12-27	23.250	23.250	22.850	22.950	20.388	29,438
2021-12-24	23.000	23.000	22.850	22.900	20.344	9,407
2021-12-23	22.950	22.950	22.500	22.900	20.344	75,623
2021-12-22	23.000	23.250	22.900	22.950	20.388	12,115
2021-12-21	23.150	23.500	23.000	23.150	20.566	92,000
2021-12-20	22.850	22.950	22.800	22.950	20.388	11,349
2021-12-17	22.950	23.000	22.900	22.900	20.344	10,231
2021-12-16	23.300	23.300	23.300	23.300	20.699	3,159
2021-12-15	23.000	23.000	22.900	22.950	20.388	26,000
2021-12-14	23.000	23.050	23.000	23.000	20.433	8,451
2021-12-13	22.850	23.050	22.850	23.000	20.433	16,450
2021-12-10	23.050	23.100	22.800	23.100	20.522	23,000
2021-12-09	23.000	23.300	22.900	23.050	20.477	80,615
2021-12-08	22.900	23.000	22.800	23.000	20.433	14,000
2021-12-07	23.100	23.200	22.900	23.000	20.433	14,000
2021-12-06	23.150	23.150	22.950	23.000	20.433	14,192
2021-12-03	23.300	23.300	22.850	22.950	20.388	19,000
2021-12-02	22.950	23.150	22.900	23.150	20.566	10,000
2021-12-01	22.800	22.850	22.700	22.800	20.255	45,080
2021-11-30	23.250	23.250	22.650	22.800	20.255	32,243
2021-11-29	23.000	23.100	22.150	23.100	20.522	103,369
2021-11-26	23.500	23.500	23.150	23.150	20.566	42,120
2021-11-25	23.450	23.450	23.200	23.400	20.788	83,148
2021-11-24	23.550	23.550	23.200	23.350	20.744	45,360
2021-11-23	23.250	23.750	23.200	23.250	20.655	74,533
2021-11-22	23.050	23.850	22.850	23.300	20.699	67,965
2021-11-19	23.050	23.050	22.900	23.050	20.477	45,120
2021-11-18	23.100	23.150	23.000	23.050	20.477	20,210
2021-11-17	23.000	23.350	23.000	23.200	20.610	46,000
2021-11-16	23.150	23.150	23.000	23.000	20.433	242,090
2021-11-15	23.000	23.000	22.850	23.000	20.433	30,060
2021-11-12	22.950	23.000	22.900	23.000	20.433	25,259
2021-11-11	23.000	23.000	22.800	22.900	20.344	50,250
2021-11-10	23.150	23.150	23.000	23.050	20.477	24,281
2021-11-09	23.050	23.150	23.000	23.150	20.566	9,120

← NewerPage 20 of 21 · 1,218 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.