Chang Jia M&E Engineering Corp. (TPEX:4550)
Taiwan · Delayed Price · Currency is TWD 24.70
+0.45 (1.86%)
At close: Apr 24, 2026
Chang Jia M&E Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 24.30 | 24.70 | 24.20 | 24.70 | 24.70 | 1.86% | 22,004 |
| Apr 23, 2026 | 24.50 | 24.50 | 24.25 | 24.25 | 24.25 | -1.42% | 33,490 |
| Apr 22, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.40% | 28,027 |
| Apr 21, 2026 | 24.50 | 24.70 | 24.45 | 24.70 | 24.70 | 0.82% | 26,726 |
| Apr 20, 2026 | 24.60 | 24.70 | 24.50 | 24.50 | 24.50 | -0.81% | 84,192 |
| Apr 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - | 7,209 |
| Apr 16, 2026 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | 0.20% | 26,801 |
| Apr 15, 2026 | 24.60 | 24.70 | 24.60 | 24.65 | 24.65 | - | 7,257 |
| Apr 14, 2026 | 24.70 | 24.70 | 24.50 | 24.65 | 24.65 | -0.20% | 28,130 |
| Apr 13, 2026 | 24.55 | 24.70 | 24.55 | 24.70 | 24.70 | - | 5,803 |
| Apr 10, 2026 | 24.55 | 24.70 | 24.50 | 24.70 | 24.70 | 0.20% | 6,532 |
| Apr 9, 2026 | 24.50 | 24.65 | 24.50 | 24.65 | 24.65 | 0.41% | 14,451 |
| Apr 8, 2026 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | 1.45% | 6,251 |
| Apr 7, 2026 | 24.55 | 24.55 | 24.15 | 24.20 | 24.20 | -1.43% | 18,174 |
| Apr 2, 2026 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | -1.41% | 13,690 |
| Apr 1, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 1.84% | 2,645 |
| Mar 31, 2026 | 24.55 | 24.55 | 24.30 | 24.45 | 24.45 | -0.61% | 12,000 |
| Mar 30, 2026 | 24.70 | 24.70 | 24.50 | 24.60 | 24.60 | -0.40% | 5,222 |
| Mar 27, 2026 | 24.90 | 24.90 | 24.60 | 24.70 | 24.70 | -0.60% | 5,184 |
| Mar 26, 2026 | 24.60 | 24.85 | 24.60 | 24.85 | 24.85 | 1.22% | 15,144 |
| Mar 25, 2026 | 24.50 | 24.60 | 24.50 | 24.55 | 24.55 | 0.20% | 17,207 |
| Mar 24, 2026 | 24.55 | 24.55 | 24.50 | 24.50 | 24.50 | -0.20% | 15,170 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.50 | 24.55 | 24.55 | -1.41% | 21,268 |
| Mar 20, 2026 | 24.65 | 24.95 | 24.65 | 24.90 | 24.90 | - | 10,549 |
| Mar 19, 2026 | 25.10 | 25.10 | 24.90 | 24.90 | 24.90 | -0.60% | 16,717 |
| Mar 18, 2026 | 25.15 | 25.25 | 25.05 | 25.05 | 25.05 | - | 37,285 |
| Mar 17, 2026 | 25.10 | 25.30 | 25.05 | 25.05 | 25.05 | -0.20% | 14,442 |
| Mar 16, 2026 | 25.30 | 25.30 | 25.10 | 25.10 | 25.10 | -0.79% | 45,239 |
| Mar 13, 2026 | 25.20 | 25.30 | 25.20 | 25.30 | 25.30 | -0.39% | 5,002 |
| Mar 12, 2026 | 25.80 | 25.80 | 25.30 | 25.40 | 25.40 | -2.68% | 29,862 |
| Mar 11, 2026 | 25.70 | 26.10 | 25.65 | 26.10 | 26.10 | 2.15% | 13,070 |
| Mar 10, 2026 | 25.50 | 26.00 | 25.50 | 25.55 | 25.55 | 0.20% | 17,000 |
| 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 |