Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25.100	25.200	24.950	25.150	25.150	24,040
2025-07-28	25.500	25.500	25.300	25.300	25.300	2,007
2025-07-25	25.350	25.550	25.350	25.550	25.550	6,000
2025-07-24	24.950	25.350	24.950	25.350	25.350	2,007
2025-07-23	25.000	25.400	24.900	25.400	25.400	27,000
2025-07-22	25.200	25.300	24.950	25.000	25.000	8,000
2025-07-21	25.200	25.200	25.200	25.200	25.200	0
2025-07-18	25.400	25.400	25.200	25.200	25.200	3,000
2025-07-17	25.200	25.200	25.000	25.150	25.150	12,040
2025-07-16	24.850	25.250	24.750	24.750	24.750	11,000
2025-07-15	25.100	25.100	25.100	25.100	25.100	4,000
2025-07-14	25.150	25.200	25.150	25.150	25.150	6,000
2025-07-11	25.250	25.250	25.000	25.050	25.050	8,080
2025-07-10	24.800	25.000	24.600	25.000	25.000	20,000
2025-07-09	24.850	25.250	24.700	24.900	24.900	14,000
2025-07-08	24.700	24.850	24.600	24.800	24.800	26,000
2025-07-07	24.750	24.850	24.700	24.750	24.750	14,000
2025-07-04	24.900	24.900	24.600	24.750	24.750	40,206
2025-07-03	24.850	24.950	24.850	24.900	24.900	25,006
2025-07-02	25.050	25.100	24.900	24.900	24.900	7,000
2025-07-01	24.850	25.150	24.850	24.900	24.900	20,459
2025-06-30	26.350	26.350	24.850	24.900	24.900	33,000
2025-06-27	24.950	25.250	24.800	25.000	25.000	27,005
2025-06-26	25.200	25.250	24.900	24.950	24.950	16,006
2025-06-25	24.850	25.200	24.800	25.200	25.200	13,000
2025-06-24	25.200	25.200	25.000	25.000	25.000	18,000
2025-06-23	25.200	25.200	25.050	25.050	25.050	10,000
2025-06-20	25.000	25.000	25.000	25.000	25.000	6,000
2025-06-19	25.450	25.500	25.000	25.000	25.000	30,005
2025-06-18	25.300	25.650	25.250	25.550	25.550	42,045
2025-06-17	25.650	25.650	25.350	25.400	25.400	60,050
2025-06-16	25.700	26.000	25.400	25.600	25.600	241,015
2025-06-13	27.550	28.200	27.300	28.100	26.100	178,010
2025-06-12	27.350	27.450	27.350	27.400	25.450	20,000
2025-06-11	27.600	27.600	27.100	27.350	25.403	16,005
2025-06-10	27.050	27.700	27.050	27.550	25.589	35,005
2025-06-09	27.000	27.500	26.950	27.250	25.311	39,030
2025-06-06	27.800	27.850	27.250	27.250	27.250	16,000
2025-06-05	27.300	27.500	27.100	27.500	27.500	19,005
2025-06-04	27.200	27.850	27.100	27.850	27.850	20,000
2025-06-03	27.250	27.300	27.100	27.150	27.150	18,001
2025-06-02	26.450	27.300	26.450	27.250	27.250	42,037
2025-05-29	27.500	27.500	26.350	26.450	26.450	95,000
2025-05-28	27.450	27.500	27.200	27.450	27.450	25,000
2025-05-27	27.250	27.400	27.200	27.400	27.400	28,000
2025-05-26	27.300	28.000	27.250	27.250	27.250	17,000
2025-05-23	27.650	27.650	27.450	27.450	27.450	16,010
2025-05-22	28.000	28.000	27.650	27.650	27.650	18,000
2025-05-21	27.300	27.850	27.250	27.500	27.500	109,038
2025-05-20	27.600	27.850	27.200	27.200	27.200	51,028
2025-05-19	28.200	28.200	27.350	27.550	27.550	91,117
2025-05-16	28.950	28.950	28.600	28.650	28.650	34,000
2025-05-15	28.950	28.950	28.700	28.950	28.950	23,000
2025-05-14	29.150	29.150	28.100	28.750	28.750	57,000
2025-05-13	29.200	29.200	28.900	29.150	29.150	37,000
2025-05-12	29.250	29.250	28.750	29.200	29.200	26,060
2025-05-09	28.700	29.500	28.600	29.500	29.500	38,000
2025-05-08	28.700	29.350	28.700	29.000	29.000	35,000
2025-05-07	28.700	28.700	28.700	28.700	28.700	1,036
2025-05-06	29.050	29.050	29.050	29.050	29.050	1,000

← NewerPage 6 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.