Chang Jia M&E Engineering Corp. (TPEX:4550)
Taiwan · Delayed Price · Currency is TWD 24.85
-0.40 (-1.58%)
Jul 21, 2026, 1:30 PM CST
Chang Jia M&E Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.40 | 25.25 | 24.40 | 25.25 | 25.25 | 3.48% | 11,069 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 34,645 |
| Jul 16, 2026 | 25.35 | 25.35 | 25.00 | 25.00 | 25.00 | -1.57% | 3,034 |
| Jul 15, 2026 | 25.45 | 25.45 | 25.15 | 25.40 | 25.40 | -0.20% | 8,060 |
| Jul 14, 2026 | 25.30 | 25.45 | 25.00 | 25.45 | 25.45 | -0.39% | 42,438 |
| Jul 13, 2026 | 25.40 | 25.55 | 25.35 | 25.55 | 25.55 | -0.20% | 15,794 |
| Jul 9, 2026 | 25.85 | 25.85 | 25.40 | 25.60 | 25.60 | -1.16% | 45,264 |
| Jul 8, 2026 | 25.55 | 25.90 | 25.35 | 25.90 | 25.90 | 1.37% | 100,408 |
| Jul 7, 2026 | 25.45 | 25.75 | 25.30 | 25.55 | 25.55 | 1.79% | 144,314 |
| Jul 6, 2026 | 24.95 | 25.45 | 24.95 | 25.10 | 25.10 | 0.60% | 31,148 |
| Jul 3, 2026 | 24.55 | 25.95 | 24.55 | 24.95 | 24.95 | 1.84% | 43,296 |
| Jul 2, 2026 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | 0.20% | 41,548 |
| Jul 1, 2026 | 24.50 | 24.50 | 24.40 | 24.45 | 24.45 | -0.20% | 10,475 |
| Jun 30, 2026 | 24.35 | 24.50 | 24.30 | 24.50 | 24.50 | - | 6,160 |
| Jun 29, 2026 | 24.30 | 24.60 | 24.30 | 24.50 | 24.50 | 0.82% | 25,443 |
| Jun 26, 2026 | 24.50 | 24.50 | 24.25 | 24.30 | 24.30 | -1.02% | 20,665 |
| Jun 25, 2026 | 24.70 | 24.70 | 24.50 | 24.55 | 24.55 | 1.45% | 15,188 |
| Jun 24, 2026 | 24.15 | 24.25 | 24.05 | 24.20 | 24.20 | -0.21% | 16,691 |
| Jun 23, 2026 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.02% | 30,185 |
| Jun 22, 2026 | 24.70 | 24.80 | 24.50 | 24.50 | 24.50 | -1.21% | 54,187 |
| Jun 18, 2026 | 24.65 | 24.80 | 24.50 | 24.80 | 24.80 | - | 81,338 |
| Jun 17, 2026 | 24.80 | 24.85 | 24.70 | 24.80 | 24.80 | - | 36,190 |
| Jun 16, 2026 | 25.00 | 25.00 | 24.75 | 24.80 | 24.80 | 0.28% | 54,944 |
| Jun 15, 2026 | 26.00 | 26.25 | 25.50 | 25.95 | 24.73 | 2.57% | 195,861 |
| Jun 12, 2026 | 25.30 | 25.40 | 25.30 | 25.30 | 24.11 | 0.20% | 39,199 |
| Jun 11, 2026 | 25.50 | 25.50 | 25.20 | 25.25 | 24.06 | -0.20% | 44,114 |
| Jun 10, 2026 | 25.30 | 25.30 | 25.05 | 25.30 | 24.11 | 0.20% | 89,727 |
| Jun 9, 2026 | 25.35 | 25.35 | 25.20 | 25.25 | 24.06 | -0.20% | 77,623 |
| Jun 8, 2026 | 24.50 | 25.45 | 24.50 | 25.30 | 24.11 | 1.20% | 103,553 |
| Jun 5, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 23.82 | -0.79% | 47,454 |
| Jun 4, 2026 | 25.30 | 25.30 | 25.05 | 25.20 | 24.02 | -0.40% | 25,252 |
| Jun 3, 2026 | 24.90 | 25.30 | 24.90 | 25.30 | 24.11 | 1.81% | 59,594 |
| Jun 2, 2026 | 24.90 | 24.90 | 24.75 | 24.85 | 23.68 | -0.20% | 42,385 |
| Jun 1, 2026 | 25.45 | 25.45 | 24.75 | 24.90 | 23.73 | -1.39% | 63,612 |
| May 29, 2026 | 25.00 | 25.25 | 24.80 | 25.25 | 24.06 | 1.20% | 55,420 |
| May 28, 2026 | 25.30 | 25.30 | 24.90 | 24.95 | 23.78 | -0.20% | 42,213 |
| May 27, 2026 | 25.10 | 25.10 | 24.80 | 25.00 | 23.82 | 1.21% | 17,334 |
| May 26, 2026 | 24.85 | 24.85 | 24.70 | 24.70 | 23.54 | -0.60% | 37,319 |
| May 25, 2026 | 25.00 | 25.00 | 24.80 | 24.85 | 23.68 | -0.60% | 36,392 |
| May 22, 2026 | 24.75 | 25.00 | 24.70 | 25.00 | 23.82 | 0.40% | 20,224 |
| May 21, 2026 | 24.70 | 25.00 | 24.70 | 24.90 | 23.73 | 0.40% | 18,499 |
| May 20, 2026 | 25.10 | 25.25 | 24.80 | 24.80 | 23.63 | -0.80% | 53,149 |
| May 19, 2026 | 25.00 | 25.20 | 24.80 | 25.00 | 23.82 | -0.79% | 48,139 |
| May 18, 2026 | 24.55 | 25.40 | 24.50 | 25.20 | 24.02 | 2.02% | 56,536 |
| May 15, 2026 | 24.35 | 24.70 | 24.25 | 24.70 | 23.54 | 1.44% | 43,342 |
| May 14, 2026 | 24.25 | 24.35 | 24.15 | 24.35 | 23.21 | 0.41% | 36,302 |
| May 13, 2026 | 24.05 | 24.25 | 24.05 | 24.25 | 23.11 | 0.83% | 6,058 |
| May 12, 2026 | 24.00 | 24.25 | 24.00 | 24.05 | 22.92 | -1.23% | 42,001 |
| May 11, 2026 | 24.50 | 24.90 | 24.30 | 24.35 | 23.21 | -0.41% | 47,375 |
| May 8, 2026 | 24.55 | 24.55 | 24.45 | 24.45 | 23.30 | -0.41% | 13,475 |