Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	24.550	24.600	24.300	24.400	24.400	29,032
2026-04-24	24.300	24.700	24.200	24.700	24.700	22,000
2026-04-23	24.500	24.500	24.250	24.250	24.250	33,000
2026-04-22	24.600	24.600	24.400	24.600	24.600	28,000
2026-04-21	24.500	24.700	24.450	24.700	24.700	26,000
2026-04-20	24.600	24.700	24.500	24.500	24.500	83,000
2026-04-17	24.700	24.700	24.700	24.700	24.700	7,000
2026-04-16	24.900	24.900	24.500	24.700	24.700	26,000
2026-04-15	24.600	24.700	24.600	24.650	24.650	7,020
2026-04-14	24.700	24.700	24.500	24.650	24.650	28,080
2026-04-13	24.550	24.700	24.550	24.700	24.700	5,000
2026-04-10	24.550	24.700	24.500	24.700	24.700	6,000
2026-04-09	24.500	24.650	24.500	24.650	24.650	14,000
2026-04-08	24.850	24.850	24.550	24.550	24.550	6,000
2026-04-07	24.550	24.550	24.150	24.200	24.200	18,055
2026-04-02	24.700	24.700	24.550	24.550	24.550	12,000
2026-04-01	24.900	24.900	24.900	24.900	24.900	2,340
2026-03-31	24.550	24.550	24.300	24.450	24.450	12,000
2026-03-30	24.700	24.700	24.500	24.600	24.600	5,000
2026-03-27	24.900	24.900	24.600	24.700	24.700	5,104
2026-03-26	24.600	24.850	24.600	24.850	24.850	14,000
2026-03-25	24.500	24.600	24.500	24.550	24.550	17,000
2026-03-24	24.550	24.550	24.500	24.500	24.500	15,000
2026-03-23	24.900	24.900	24.500	24.550	24.550	21,010
2026-03-20	24.650	24.950	24.650	24.900	24.900	10,000
2026-03-19	25.100	25.100	24.900	24.900	24.900	16,000
2026-03-18	25.150	25.250	25.050	25.050	25.050	37,000
2026-03-17	25.100	25.300	25.050	25.050	25.050	14,277
2026-03-16	25.300	25.300	25.100	25.100	25.100	45,000
2026-03-13	25.200	25.300	25.200	25.300	25.300	5,000
2026-03-12	25.800	25.800	25.300	25.400	25.400	29,062
2026-03-11	25.700	26.100	25.650	26.100	26.100	13,000
2026-03-10	25.500	26.000	25.500	25.550	25.550	17,000
2026-03-09	25.050	25.850	25.050	25.500	25.500	13,000
2026-03-06	26.000	26.000	26.000	26.000	26.000	8,000
2026-03-05	25.900	26.000	25.900	26.000	26.000	4,000
2026-03-04	26.550	26.550	25.600	25.800	25.800	31,000
2026-03-03	26.550	26.650	26.550	26.550	26.550	8,000
2026-03-02	25.750	26.650	25.750	26.600	26.600	13,000
2026-02-26	26.700	26.750	26.700	26.700	26.700	7,000
2026-02-25	26.300	26.900	26.250	26.750	26.750	48,001
2026-02-24	26.700	26.800	26.550	26.800	26.800	6,001
2026-02-23	26.500	26.700	26.250	26.700	26.700	22,000
2026-02-11	26.900	27.000	26.400	26.700	26.700	36,000
2026-02-10	26.450	26.450	25.500	26.450	26.450	57,000
2026-02-09	26.200	26.700	26.200	26.600	26.600	3,000
2026-02-06	25.800	26.700	25.800	26.700	26.700	3,099
2026-02-05	26.600	26.600	26.200	26.500	26.500	7,000
2026-02-04	26.750	26.750	26.550	26.550	26.550	2,000
2026-02-03	26.100	26.550	26.050	26.200	26.200	16,000
2026-02-02	26.200	26.550	26.050	26.050	26.050	40,254
2026-01-30	27.050	27.150	26.150	26.450	26.450	62,009
2026-01-29	27.100	27.200	27.100	27.200	27.200	7,005
2026-01-28	26.950	27.150	26.950	27.050	27.050	11,100
2026-01-27	27.400	27.600	27.000	27.400	27.400	72,000
2026-01-26	27.850	28.100	27.200	27.400	27.400	120,106
2026-01-23	27.500	30.250	27.400	28.350	28.350	311,275
2026-01-22	27.300	27.500	27.000	27.500	27.500	73,013
2026-01-21	26.800	27.050	26.800	26.800	26.800	85,029
2026-01-20	26.600	27.000	26.550	27.000	27.000	42,030

← NewerPage 3 of 5 · 243 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.