Chang Jia M&E Engineering Corp. (TPEX:4550)
Taiwan · Delayed Price · Currency is TWD 25.50
-0.50 (-1.92%)
Mar 9, 2026, 1:30 PM CST
Chang Jia M&E Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 25.05 | 25.85 | 25.05 | 25.50 | 25.50 | -1.92% | 13,250 |
| Mar 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8,051 |
| Mar 5, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | 0.78% | 4,822 |
| Mar 4, 2026 | 26.55 | 26.55 | 25.60 | 25.80 | 25.80 | -2.82% | 32,315 |
| Mar 3, 2026 | 26.55 | 26.65 | 26.55 | 26.55 | 26.55 | -0.19% | 8,091 |
| Mar 2, 2026 | 25.75 | 26.65 | 25.75 | 26.60 | 26.60 | -0.37% | 15,113 |
| Feb 26, 2026 | 26.70 | 26.75 | 26.70 | 26.70 | 26.70 | -0.19% | 7,001 |
| Feb 25, 2026 | 26.30 | 26.90 | 26.25 | 26.75 | 26.75 | -0.19% | 48,523 |
| Feb 24, 2026 | 26.70 | 26.80 | 26.55 | 26.80 | 26.80 | 0.37% | 6,130 |
| Feb 23, 2026 | 26.50 | 26.70 | 26.25 | 26.70 | 26.70 | - | 22,454 |
| Feb 11, 2026 | 26.90 | 27.00 | 26.40 | 26.70 | 26.70 | 0.95% | 36,388 |
| Feb 10, 2026 | 26.45 | 26.45 | 25.50 | 26.45 | 26.45 | -0.56% | 57,599 |
| Feb 9, 2026 | 26.20 | 26.70 | 26.20 | 26.60 | 26.60 | -0.37% | 3,070 |
| Feb 6, 2026 | 25.80 | 26.70 | 25.80 | 26.70 | 26.70 | 0.75% | 3,220 |
| Feb 5, 2026 | 26.60 | 26.60 | 26.20 | 26.50 | 26.50 | -0.19% | 7,135 |
| Feb 4, 2026 | 26.75 | 26.75 | 26.55 | 26.55 | 26.55 | 1.34% | 2,006 |
| Feb 3, 2026 | 26.10 | 26.55 | 26.05 | 26.20 | 26.20 | 0.58% | 17,026 |
| Feb 2, 2026 | 26.20 | 26.55 | 26.05 | 26.05 | 26.05 | -1.51% | 42,181 |
| Jan 30, 2026 | 27.05 | 27.15 | 26.15 | 26.45 | 26.45 | -2.76% | 62,892 |
| Jan 29, 2026 | 27.10 | 27.20 | 27.10 | 27.20 | 27.20 | 0.55% | 7,761 |
| Jan 28, 2026 | 26.95 | 27.15 | 26.95 | 27.05 | 27.05 | -1.28% | 12,047 |
| Jan 27, 2026 | 27.40 | 27.60 | 27.00 | 27.40 | 27.40 | - | 73,277 |
| Jan 26, 2026 | 27.85 | 28.10 | 27.20 | 27.40 | 27.40 | -3.35% | 121,729 |
| Jan 23, 2026 | 27.50 | 30.25 | 27.40 | 28.35 | 28.35 | 3.09% | 313,628 |
| Jan 22, 2026 | 27.30 | 27.50 | 27.00 | 27.50 | 27.50 | 2.61% | 74,013 |
| Jan 21, 2026 | 26.80 | 27.05 | 26.80 | 26.80 | 26.80 | -0.74% | 85,764 |
| Jan 20, 2026 | 26.60 | 27.00 | 26.55 | 27.00 | 27.00 | 0.75% | 42,333 |
| Jan 19, 2026 | 27.30 | 27.40 | 26.60 | 26.80 | 26.80 | 0.19% | 61,080 |
| Jan 16, 2026 | 26.00 | 27.00 | 26.00 | 26.75 | 26.75 | 2.88% | 63,938 |
| Jan 15, 2026 | 25.80 | 26.25 | 25.80 | 26.00 | 26.00 | 0.78% | 37,448 |
| Jan 14, 2026 | 25.50 | 25.90 | 25.40 | 25.80 | 25.80 | 1.38% | 19,320 |
| Jan 13, 2026 | 25.20 | 25.50 | 25.10 | 25.45 | 25.45 | 1.60% | 18,253 |
| Jan 12, 2026 | 25.30 | 25.30 | 25.05 | 25.05 | 25.05 | 0.20% | 43,341 |
| Jan 9, 2026 | 25.00 | 25.05 | 25.00 | 25.00 | 25.00 | 0.20% | 7,414 |
| Jan 8, 2026 | 25.20 | 25.25 | 24.95 | 24.95 | 24.95 | -0.99% | 51,613 |
| Jan 7, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | -0.40% | 12,216 |
| Jan 6, 2026 | 25.50 | 25.50 | 25.15 | 25.30 | 25.30 | 0.20% | 14,608 |
| Jan 5, 2026 | 26.90 | 26.90 | 25.25 | 25.25 | 25.25 | -2.88% | 65,764 |
| Jan 2, 2026 | 25.20 | 26.45 | 25.00 | 26.00 | 26.00 | 4.21% | 101,224 |
| Dec 31, 2025 | 25.25 | 25.55 | 24.80 | 24.95 | 24.95 | -1.19% | 245,515 |
| Dec 30, 2025 | 24.75 | 25.30 | 24.75 | 25.25 | 25.25 | 2.23% | 79,538 |
| Dec 29, 2025 | 24.95 | 24.95 | 24.50 | 24.70 | 24.70 | -0.40% | 37,527 |
| Dec 26, 2025 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | -0.20% | 9,598 |
| Dec 24, 2025 | 24.60 | 24.85 | 24.50 | 24.85 | 24.85 | -0.20% | 131,208 |
| Dec 23, 2025 | 24.75 | 24.90 | 24.50 | 24.90 | 24.90 | 0.20% | 41,000 |
| Dec 22, 2025 | 24.65 | 25.00 | 24.65 | 24.85 | 24.85 | 0.40% | 23,043 |
| Dec 19, 2025 | 24.65 | 24.75 | 24.65 | 24.75 | 24.75 | 0.41% | 6,047 |
| Dec 18, 2025 | 24.70 | 24.70 | 24.60 | 24.65 | 24.65 | -0.20% | 6,728 |
| Dec 17, 2025 | 24.65 | 24.85 | 24.65 | 24.70 | 24.70 | -0.40% | 4,341 |
| Dec 16, 2025 | 24.45 | 24.80 | 24.45 | 24.80 | 24.80 | 1.22% | 3,022 |