Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	29.200	29.200	28.850	29.200	29.200	27,000
2025-05-02	28.450	29.200	28.450	29.200	29.200	32,000
2025-04-30	28.000	28.500	28.000	28.500	28.500	11,000
2025-04-29	27.450	28.400	27.400	28.200	28.200	39,000
2025-04-28	27.500	27.850	27.500	27.800	27.800	10,000
2025-04-25	27.250	27.700	26.850	27.450	27.450	59,072
2025-04-24	27.300	27.300	26.950	27.250	27.250	27,000
2025-04-23	27.250	27.250	27.050	27.200	27.200	30,060
2025-04-22	26.850	27.300	26.850	26.900	26.900	6,100
2025-04-21	27.300	27.300	26.800	26.800	26.800	27,000
2025-04-18	27.300	27.300	27.300	27.300	27.300	1,000
2025-04-17	26.900	27.200	26.850	27.050	27.050	12,000
2025-04-16	27.400	27.400	27.150	27.200	27.200	9,000
2025-04-15	27.300	27.550	27.050	27.450	27.450	25,036
2025-04-14	27.250	27.250	27.050	27.250	27.250	34,000
2025-04-11	27.200	27.300	26.400	27.150	27.150	47,205
2025-04-10	27.150	27.200	25.900	27.200	27.200	102,000
2025-04-09	25.100	25.500	24.200	24.750	24.750	205,000
2025-04-08	25.250	25.950	24.950	25.450	25.450	391,000
2025-04-07	26.600	26.700	26.600	26.600	26.600	158,000
2025-04-02	29.450	29.650	29.450	29.550	29.550	10,000
2025-04-01	29.550	29.750	29.500	29.600	29.600	30,063
2025-03-31	30.750	30.750	29.500	29.500	29.500	20,000
2025-03-28	30.750	30.950	30.650	30.900	30.900	18,000
2025-03-27	31.300	31.300	30.950	30.950	30.950	10,000
2025-03-26	31.150	31.250	30.850	31.200	31.200	40,000
2025-03-25	31.000	31.150	30.900	31.150	31.150	24,000
2025-03-24	31.300	31.300	31.000	31.100	31.100	38,000
2025-03-21	31.000	31.000	30.850	30.900	30.900	42,028
2025-03-20	31.200	31.400	31.000	31.100	31.100	64,000
2025-03-19	31.250	31.300	31.150	31.200	31.200	48,000
2025-03-18	31.400	32.100	31.000	31.400	31.400	281,000
2025-03-17	31.350	31.550	31.150	31.550	31.550	190,057
2025-03-14	30.100	31.250	30.050	30.950	30.950	168,100
2025-03-13	30.100	30.400	29.700	29.800	29.800	86,000
2025-03-12	30.600	31.650	29.500	29.700	29.700	680,050
2025-03-11	27.850	29.000	27.800	28.800	28.800	35,000
2025-03-10	28.100	28.650	28.050	28.650	28.650	17,000
2025-03-07	28.250	28.450	28.000	28.050	28.050	61,000
2025-03-06	28.450	28.500	28.100	28.500	28.500	35,000
2025-03-05	29.050	29.350	28.400	28.550	28.550	159,001
2025-03-04	29.050	29.700	29.000	29.550	29.550	19,000
2025-03-03	29.450	29.450	29.450	29.450	29.450	1,040
2025-02-27	29.700	29.700	29.100	29.550	29.550	9,100
2025-02-26	29.250	29.500	29.000	29.500	29.500	22,000
2025-02-25	29.800	29.850	29.450	29.450	29.450	16,100
2025-02-24	29.600	29.600	29.550	29.600	29.600	7,000
2025-02-21	29.300	29.850	29.300	29.650	29.650	12,000
2025-02-20	29.250	29.550	29.250	29.550	29.550	37,260
2025-02-19	29.100	29.350	28.600	29.250	29.250	50,000
2025-02-18	29.100	29.100	29.100	29.100	29.100	1,000
2025-02-17	28.900	29.150	28.700	29.100	29.100	39,000
2025-02-14	28.500	28.850	28.500	28.850	28.850	3,062
2025-02-13	29.400	29.400	29.000	29.000	29.000	8,407
2025-02-12	29.400	29.400	29.400	29.400	29.400	1,005
2025-02-11	29.650	29.650	28.700	29.400	29.400	78,005
2025-02-10	29.600	29.650	29.450	29.650	29.650	18,000
2025-02-07	29.500	29.750	29.250	29.750	29.750	25,160
2025-02-06	29.950	29.950	29.000	29.500	29.500	30,000
2025-02-05	29.500	29.600	29.300	29.500	29.500	28,000

← NewerPage 7 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.