Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	27.300	27.400	26.600	26.800	26.800	60,000
2026-01-16	26.000	27.000	26.000	26.750	26.750	63,150
2026-01-15	25.800	26.250	25.800	26.000	26.000	37,000
2026-01-14	25.500	25.900	25.400	25.800	25.800	18,090
2026-01-13	25.200	25.500	25.100	25.450	25.450	18,000
2026-01-12	25.300	25.300	25.050	25.050	25.050	43,001
2026-01-09	25.000	25.050	25.000	25.000	25.000	7,000
2026-01-08	25.200	25.250	24.950	24.950	24.950	51,006
2026-01-07	25.400	25.400	25.200	25.200	25.200	12,079
2026-01-06	25.500	25.500	25.150	25.300	25.300	14,000
2026-01-05	26.900	26.900	25.250	25.250	25.250	63,050
2026-01-02	25.200	26.450	25.000	26.000	26.000	100,081
2025-12-31	25.250	25.550	24.800	24.950	24.950	245,000
2025-12-30	24.750	25.300	24.750	25.250	25.250	79,000
2025-12-29	24.950	24.950	24.500	24.700	24.700	37,000
2025-12-26	25.000	25.000	24.750	24.800	24.800	9,070
2025-12-24	24.600	24.850	24.500	24.850	24.850	131,080
2025-12-23	24.750	24.900	24.500	24.900	24.900	41,000
2025-12-22	24.650	25.000	24.650	24.850	24.850	23,000
2025-12-19	24.650	24.750	24.650	24.750	24.750	6,000
2025-12-18	24.700	24.700	24.600	24.650	24.650	6,000
2025-12-17	24.650	24.850	24.650	24.700	24.700	4,000
2025-12-16	24.450	24.800	24.450	24.800	24.800	3,000
2025-12-15	24.400	24.500	24.350	24.500	24.500	17,000
2025-12-12	24.650	24.850	24.550	24.700	24.700	9,000
2025-12-11	24.950	24.950	24.650	24.650	24.650	19,160
2025-12-10	25.350	25.350	24.600	24.700	24.700	57,100
2025-12-09	24.500	24.500	24.300	24.450	24.450	6,000
2025-12-08	24.750	24.750	24.350	24.350	24.350	15,000
2025-12-05	24.550	24.750	24.450	24.700	24.700	7,000
2025-12-04	24.500	24.750	24.450	24.550	24.550	8,000
2025-12-03	24.600	24.750	24.400	24.750	24.750	31,000
2025-12-02	24.700	24.700	24.300	24.500	24.500	50,000
2025-12-01	24.600	24.700	24.400	24.700	24.700	18,050
2025-11-28	24.350	24.750	24.300	24.600	24.600	12,000
2025-11-27	24.700	24.700	24.500	24.700	24.700	14,000
2025-11-26	24.200	24.550	24.200	24.500	24.500	7,020
2025-11-25	24.350	24.350	24.300	24.350	24.350	9,000
2025-11-24	24.400	24.400	24.200	24.350	24.350	23,000
2025-11-21	24.400	24.450	24.050	24.400	24.400	28,000
2025-11-20	24.600	24.600	24.450	24.500	24.500	8,000
2025-11-19	24.400	24.500	24.200	24.450	24.450	5,000
2025-11-18	24.200	24.400	24.100	24.250	24.250	19,000
2025-11-17	24.350	24.350	24.200	24.200	24.200	11,000
2025-11-14	24.400	24.500	24.400	24.450	24.450	16,000
2025-11-13	24.350	24.600	24.350	24.550	24.550	17,000
2025-11-12	24.350	24.700	24.350	24.500	24.500	10,000
2025-11-11	24.550	24.550	24.450	24.450	24.450	21,000
2025-11-10	24.400	24.700	24.400	24.500	24.500	11,010
2025-11-07	24.450	24.700	24.400	24.700	24.700	17,068
2025-11-06	24.600	24.750	24.550	24.700	24.700	13,000
2025-11-05	24.800	24.800	24.500	24.750	24.750	11,000
2025-11-04	24.850	24.850	24.500	24.600	24.600	29,000
2025-11-03	24.800	24.800	24.700	24.700	24.700	11,000
2025-10-31	24.600	24.700	24.600	24.650	24.650	19,000
2025-10-30	24.700	24.850	24.650	24.850	24.850	8,000
2025-10-29	24.550	24.900	24.550	24.900	24.900	14,001
2025-10-28	24.750	24.900	24.700	24.900	24.900	28,100
2025-10-27	24.800	24.950	24.700	24.900	24.900	16,001
2025-10-23	24.700	24.900	24.700	24.900	24.900	3,050

← NewerPage 4 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.