Chang Jia M&E Engineering Corp. (TPEX:4550)
Taiwan · Delayed Price · Currency is TWD 24.10
+0.05 (0.21%)
Oct 8, 2026, 1:30 PM CST
Chang Jia M&E Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 24.05 | 24.15 | 24.05 | 24.10 | 24.10 | 0.21% | 10,013 |
| Oct 7, 2026 | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | 1.05% | 6,226 |
| Oct 6, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -1.65% | 17,049 |
| Oct 5, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.21% | 2,835 |
| Oct 2, 2026 | 24.05 | 24.80 | 24.00 | 24.15 | 24.15 | -1.23% | 7,285 |
| Oct 1, 2026 | 24.25 | 24.45 | 24.15 | 24.45 | 24.45 | - | 4,000 |
| Sep 30, 2026 | 24.60 | 24.65 | 24.20 | 24.45 | 24.45 | 1.24% | 50,073 |
| Sep 29, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | 0.62% | 5,249 |
| Sep 24, 2026 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.62% | 2,050 |
| Sep 23, 2026 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | 0.84% | 11,140 |
| Sep 22, 2026 | 24.10 | 24.15 | 23.95 | 23.95 | 23.95 | -0.83% | 21,066 |
| Sep 21, 2026 | 24.30 | 24.30 | 24.00 | 24.15 | 24.15 | -0.21% | 14,000 |
| Sep 18, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 1.04% | 4,060 |
| Sep 17, 2026 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -1.03% | 16,330 |
| Sep 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 1,100 |
| Sep 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.62% | 6,255 |
| Sep 14, 2026 | 23.50 | 24.40 | 23.50 | 24.35 | 24.35 | 4.73% | 17,132 |
| Sep 11, 2026 | 23.95 | 24.00 | 23.25 | 23.25 | 23.25 | -2.92% | 16,131 |
| Sep 10, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | - | 17,029 |
| Sep 9, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 3,297 |
| Sep 8, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | - | 12,151 |
| Sep 7, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | - | 21,288 |
| Sep 3, 2026 | 24.05 | 24.45 | 24.00 | 24.00 | 24.00 | - | 66,151 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 19,572 |
| Sep 1, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 8,060 |
| Aug 31, 2026 | 24.05 | 24.05 | 23.95 | 24.00 | 24.00 | -0.21% | 19,672 |
| Aug 28, 2026 | 24.40 | 24.40 | 23.90 | 24.05 | 24.05 | -0.41% | 66,152 |
| Aug 27, 2026 | 24.20 | 24.20 | 24.15 | 24.15 | 24.15 | -0.62% | 10,353 |
| Aug 26, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 18,140 |
| Aug 25, 2026 | 24.15 | 24.30 | 24.10 | 24.30 | 24.30 | -0.61% | 9,499 |
| Aug 24, 2026 | 24.35 | 24.45 | 24.15 | 24.45 | 24.45 | - | 14,545 |
| Aug 21, 2026 | 24.20 | 24.45 | 24.10 | 24.45 | 24.45 | 0.20% | 39,131 |
| Aug 20, 2026 | 24.40 | 24.55 | 24.25 | 24.40 | 24.40 | 0.21% | 45,420 |
| Aug 19, 2026 | 24.35 | 24.45 | 24.20 | 24.35 | 24.35 | -1.22% | 84,000 |
| Aug 18, 2026 | 24.40 | 24.65 | 24.40 | 24.65 | 24.65 | -0.20% | 13,170 |
| Aug 17, 2026 | 24.75 | 24.75 | 24.70 | 24.70 | 24.70 | 1.23% | 4,552 |
| Aug 14, 2026 | 24.45 | 24.45 | 24.40 | 24.40 | 24.40 | -0.81% | 17,060 |
| Aug 13, 2026 | 24.50 | 24.60 | 24.30 | 24.60 | 24.60 | 1.86% | 24,487 |
| Aug 12, 2026 | 24.20 | 24.20 | 24.10 | 24.15 | 24.15 | -0.21% | 22,000 |
| Aug 11, 2026 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -0.82% | 17,406 |
| Aug 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 3,051 |
| Aug 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 2,017 |
| Aug 6, 2026 | 24.50 | 24.55 | 24.40 | 24.40 | 24.40 | -2.01% | 8,424 |
| Aug 5, 2026 | 24.90 | 25.05 | 24.90 | 24.90 | 24.90 | - | 6,254 |
| Aug 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 3,578 |
| Aug 3, 2026 | 24.30 | 24.90 | 24.30 | 24.90 | 24.90 | 2.47% | 4,000 |
| Jul 31, 2026 | 24.05 | 24.35 | 24.05 | 24.30 | 24.30 | 1.46% | 6,119 |
| Jul 30, 2026 | 23.65 | 24.00 | 23.65 | 23.95 | 23.95 | -1.64% | 11,000 |
| Jul 29, 2026 | 24.25 | 24.45 | 23.55 | 24.35 | 24.35 | 0.41% | 27,316 |
| Jul 28, 2026 | 24.60 | 24.60 | 24.25 | 24.25 | 24.25 | -1.42% | 6,199 |