Chang Jia M&E Engineering historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	25.650	25.650	25.650	25.650	25.650	0
2024-10-30	25.450	25.650	25.450	25.650	25.650	14,000
2024-10-29	25.650	25.650	25.400	25.450	25.450	60,000
2024-10-28	25.800	25.800	25.600	25.600	25.600	45,000
2024-10-25	26.000	26.250	25.600	25.700	25.700	125,000
2024-10-24	25.850	25.900	25.650	25.700	25.700	34,000
2024-10-23	25.750	26.000	25.650	25.750	25.750	41,000
2024-10-22	25.850	25.850	25.500	25.650	25.650	67,000
2024-10-21	25.950	26.200	25.800	25.850	25.850	46,000
2024-10-18	25.850	25.900	25.650	25.800	25.800	36,000
2024-10-17	26.050	26.050	25.750	25.850	25.850	11,000
2024-10-16	25.700	25.850	25.500	25.850	25.850	33,000
2024-10-15	26.150	26.150	25.300	25.600	25.600	111,000
2024-10-14	26.000	26.000	25.700	25.850	25.850	69,000
2024-10-11	26.550	26.550	26.050	26.250	26.250	61,000
2024-10-09	27.050	27.100	26.500	26.600	26.600	56,000
2024-10-08	27.150	27.200	26.900	27.000	27.000	33,000
2024-10-07	27.200	27.250	27.100	27.250	27.250	32,000
2024-10-04	27.700	27.750	27.150	27.250	27.250	36,000
2024-10-03	27.750	27.750	27.750	27.750	27.750	0
2024-10-02	27.750	27.750	27.750	27.750	27.750	0
2024-10-01	28.400	28.400	27.600	27.750	27.750	46,000
2024-09-30	27.800	28.350	27.100	28.000	28.000	62,000
2024-09-27	27.050	27.850	27.000	27.850	27.850	64,000
2024-09-26	26.800	27.200	26.700	27.000	27.000	39,000
2024-09-25	26.700	26.800	26.400	26.800	26.800	40,000
2024-09-24	26.500	26.500	26.250	26.450	26.450	25,000
2024-09-23	26.200	26.550	26.000	26.500	26.500	57,000
2024-09-20	26.850	27.350	25.900	26.150	26.150	233,000
2024-09-19	26.700	27.000	26.700	26.850	26.850	42,000
2024-09-18	27.000	27.750	26.950	27.100	27.100	34,000
2024-09-16	26.250	27.000	26.200	27.000	27.000	57,000
2024-09-13	26.100	26.500	26.000	26.250	26.250	51,000
2024-09-12	25.650	26.300	25.600	26.100	26.100	123,000
2024-09-11	26.750	26.750	25.500	25.600	25.600	210,000
2024-09-10	27.600	27.650	26.750	26.750	26.750	151,000
2024-09-09	28.300	28.350	27.500	27.800	27.800	101,000
2024-09-06	28.750	28.800	28.600	28.800	28.800	13,000
2024-09-05	28.950	28.950	28.600	28.750	28.750	23,000
2024-09-04	28.950	29.150	28.500	29.100	29.100	39,000
2024-09-03	28.650	29.250	28.650	29.100	29.100	23,000
2024-09-02	29.100	29.150	28.900	28.950	28.950	31,000
2024-08-30	29.250	29.250	29.050	29.050	29.050	25,000
2024-08-29	29.000	29.150	29.000	29.150	29.150	7,000
2024-08-28	29.500	29.500	29.050	29.150	29.150	22,000
2024-08-27	29.250	29.300	29.100	29.200	29.200	17,000
2024-08-26	29.050	29.300	29.050	29.100	29.100	21,000
2024-08-23	29.000	29.050	29.000	29.050	29.050	19,000
2024-08-22	29.050	29.050	28.800	29.000	29.000	28,000
2024-08-21	29.100	29.100	28.700	28.950	28.950	26,000
2024-08-20	28.900	28.900	28.650	28.800	28.800	56,000
2024-08-19	28.500	28.850	28.450	28.850	28.850	57,000
2024-08-16	28.750	29.000	28.700	28.800	28.800	42,000
2024-08-15	28.700	28.850	28.450	28.700	28.700	21,000
2024-08-14	28.650	28.750	28.450	28.700	28.700	83,000
2024-08-13	29.650	29.650	27.400	28.550	28.550	456,000
2024-08-12	30.000	30.000	29.000	29.650	29.650	225,000
2024-08-09	31.000	31.750	30.900	31.350	31.350	89,000
2024-08-08	31.700	32.000	31.200	31.400	31.400	35,000
2024-08-07	30.800	32.000	30.200	32.000	32.000	30,000

← NewerPage 9 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.