Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	24.700	24.900	24.700	24.900	24.900	3,050
2025-10-22	24.950	24.950	24.650	24.800	24.800	34,000
2025-10-21	24.800	24.950	24.550	24.950	24.950	106,000
2025-10-20	24.850	25.000	24.750	24.800	24.800	17,000
2025-10-17	24.700	24.950	24.700	24.850	24.850	7,001
2025-10-16	24.850	25.000	24.800	24.800	24.800	14,000
2025-10-15	24.900	24.900	24.700	24.850	24.850	16,000
2025-10-14	24.950	25.000	24.800	24.950	24.950	19,000
2025-10-13	24.650	24.950	24.550	24.950	24.950	12,194
2025-10-09	24.700	24.750	24.500	24.700	24.700	27,200
2025-10-08	24.650	24.800	24.650	24.800	24.800	15,030
2025-10-07	24.650	24.850	24.650	24.750	24.750	9,000
2025-10-03	24.900	24.900	24.850	24.850	24.850	9,000
2025-10-02	25.000	25.000	24.800	24.800	24.800	7,300
2025-10-01	24.950	25.000	24.850	24.850	24.850	15,040
2025-09-30	25.000	25.000	24.950	24.950	24.950	7,056
2025-09-29	24.900	24.900	24.900	24.900	24.900	0
2025-09-26	25.150	25.200	24.700	24.900	24.900	48,004
2025-09-25	25.050	25.200	24.900	25.100	25.100	22,020
2025-09-24	25.100	25.100	24.950	25.100	25.100	18,000
2025-09-23	25.300	25.300	25.000	25.100	25.100	41,000
2025-09-22	25.100	25.250	25.000	25.250	25.250	37,004
2025-09-19	25.350	25.350	25.200	25.300	25.300	7,052
2025-09-18	25.100	25.300	25.100	25.250	25.250	16,090
2025-09-17	25.200	25.200	25.100	25.100	25.100	9,000
2025-09-16	25.000	25.200	24.950	25.200	25.200	14,050
2025-09-15	25.250	25.250	25.000	25.000	25.000	18,000
2025-09-12	25.150	25.250	25.000	25.250	25.250	35,030
2025-09-11	25.400	25.400	25.000	25.150	25.150	73,000
2025-09-10	25.250	25.300	25.050	25.300	25.300	30,000
2025-09-09	25.200	25.300	25.000	25.250	25.250	45,000
2025-09-08	24.950	25.250	24.950	25.200	25.200	49,000
2025-09-05	25.000	25.150	24.950	24.950	24.950	24,000
2025-09-04	25.000	25.050	24.900	25.000	25.000	32,000
2025-09-03	24.900	25.000	24.900	25.000	25.000	3,000
2025-09-02	25.150	25.150	24.850	24.850	24.850	12,000
2025-09-01	24.800	25.100	24.500	24.750	24.750	87,000
2025-08-29	25.000	25.000	24.750	24.800	24.800	104,020
2025-08-28	25.000	25.050	24.850	25.050	25.050	37,000
2025-08-27	25.000	25.000	24.900	24.900	24.900	29,000
2025-08-26	25.050	25.450	25.000	25.000	25.000	10,000
2025-08-25	25.400	25.600	25.300	25.600	25.600	6,020
2025-08-22	25.100	25.400	25.100	25.400	25.400	2,000
2025-08-21	25.150	25.450	25.000	25.100	25.100	36,040
2025-08-20	25.050	25.500	25.000	25.150	25.150	18,000
2025-08-19	25.100	25.550	24.750	25.350	25.350	53,140
2025-08-18	25.000	25.100	24.900	25.100	25.100	34,260
2025-08-15	25.050	25.250	24.950	25.100	25.100	20,020
2025-08-14	25.150	25.150	24.850	25.050	25.050	33,020
2025-08-13	25.500	25.500	24.850	25.100	25.100	49,004
2025-08-12	25.250	25.250	25.050	25.050	25.050	15,200
2025-08-11	25.050	25.450	24.850	25.350	25.350	22,000
2025-08-08	25.050	25.650	25.050	25.550	25.550	27,000
2025-08-07	25.650	25.900	25.600	25.900	25.900	11,150
2025-08-06	25.300	25.600	25.250	25.600	25.600	9,640
2025-08-05	25.400	25.450	25.400	25.450	25.450	4,000
2025-08-04	25.350	25.400	25.300	25.400	25.400	9,103
2025-08-01	25.400	25.400	25.400	25.400	25.400	0
2025-07-31	25.400	25.450	24.950	25.400	25.400	19,000
2025-07-30	25.050	25.450	24.950	25.450	25.450	15,007

← NewerPage 5 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.