Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.550	29.600	29.450	29.500	29.500	17,000
2025-02-03	29.250	29.550	28.950	29.550	29.550	38,007
2025-01-22	30.200	30.200	29.650	29.700	29.700	74,000
2025-01-21	30.000	30.000	29.650	29.700	29.700	22,000
2025-01-20	29.500	29.650	29.450	29.500	29.500	12,000
2025-01-17	29.600	30.000	29.400	29.750	29.750	15,000
2025-01-16	29.800	30.450	29.450	29.600	29.600	172,000
2025-01-15	28.900	29.950	28.800	29.500	29.500	105,000
2025-01-14	28.000	28.600	28.000	28.600	28.600	11,000
2025-01-13	27.550	28.600	27.550	28.600	28.600	33,000
2025-01-10	28.800	28.800	28.000	28.700	28.700	25,000
2025-01-09	28.550	28.750	28.500	28.500	28.500	18,000
2025-01-08	29.400	29.400	28.500	29.150	29.150	63,000
2025-01-07	28.800	29.400	28.800	29.350	29.350	218,000
2025-01-06	27.850	28.600	27.850	28.600	28.600	78,000
2025-01-03	27.850	27.850	27.450	27.850	27.850	49,000
2025-01-02	27.500	27.500	27.300	27.450	27.450	8,000
2024-12-31	27.450	27.850	27.450	27.850	27.850	5,000
2024-12-30	27.500	27.700	27.500	27.700	27.700	12,000
2024-12-27	27.850	27.850	27.500	27.500	27.500	25,000
2024-12-26	28.000	28.000	27.700	27.800	27.800	9,000
2024-12-25	27.950	28.150	27.850	28.000	28.000	68,000
2024-12-24	27.550	28.250	27.550	28.100	28.100	31,000
2024-12-23	27.000	28.050	27.000	27.700	27.700	60,000
2024-12-20	27.100	27.100	26.800	27.000	27.000	5,000
2024-12-19	26.950	27.100	26.800	27.100	27.100	3,000
2024-12-18	26.600	27.000	26.600	26.950	26.950	9,000
2024-12-17	26.800	27.000	26.500	26.600	26.600	28,000
2024-12-16	26.950	27.000	26.800	26.900	26.900	24,000
2024-12-13	26.850	27.200	26.850	26.950	26.950	39,000
2024-12-12	27.000	27.900	27.000	27.200	27.200	28,000
2024-12-11	26.900	27.050	26.850	27.050	27.050	9,000
2024-12-10	27.050	27.350	26.900	27.050	27.050	48,000
2024-12-09	27.450	27.600	27.400	27.450	27.450	8,000
2024-12-06	27.450	27.450	27.450	27.450	27.450	7,000
2024-12-05	27.500	27.500	27.500	27.500	27.500	9,000
2024-12-04	27.500	27.750	27.500	27.750	27.750	23,000
2024-12-03	27.350	27.600	27.350	27.500	27.500	27,000
2024-12-02	27.800	27.800	27.250	27.350	27.350	6,000
2024-11-29	27.450	27.450	27.400	27.400	27.400	3,000
2024-11-28	27.600	27.600	27.100	27.350	27.350	24,000
2024-11-27	27.950	28.400	27.500	27.700	27.700	24,000
2024-11-26	28.150	28.200	27.900	27.950	27.950	64,000
2024-11-25	28.750	29.000	28.150	28.200	28.200	84,000
2024-11-22	28.500	29.350	28.200	28.750	28.750	300,000
2024-11-21	27.100	28.000	27.050	28.000	28.000	86,000
2024-11-20	27.900	27.900	27.000	27.250	27.250	25,713
2024-11-19	26.800	27.500	26.800	27.400	27.400	38,000
2024-11-18	27.700	27.700	26.750	26.750	26.750	45,000
2024-11-15	27.850	28.300	27.600	27.700	27.700	177,000
2024-11-14	26.200	28.400	26.050	27.550	27.550	263,000
2024-11-13	26.450	26.450	26.100	26.200	26.200	19,000
2024-11-12	26.200	26.200	26.000	26.000	26.000	33,000
2024-11-11	26.350	26.500	26.200	26.300	26.300	66,000
2024-11-08	25.900	26.400	25.900	26.000	26.000	20,000
2024-11-07	26.100	26.450	26.100	26.300	26.300	20,000
2024-11-06	26.000	26.250	25.800	26.050	26.050	22,000
2024-11-05	25.900	26.350	25.900	26.100	26.100	27,000
2024-11-04	25.900	26.000	25.900	25.900	25.900	5,000
2024-11-01	25.650	25.900	25.500	25.800	25.800	23,000

← NewerPage 8 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.