Skip to main content
Chang Jia M&E Engineering Corp. (TPEX:4550)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.0525.8525.0525.5025.50-1.92%13,250
Mar 6, 202626.0026.0026.0026.0026.00-8,051
Mar 5, 202625.9026.0025.9026.0026.000.78%4,822
Mar 4, 202626.5526.5525.6025.8025.80-2.82%32,315
Mar 3, 202626.5526.6526.5526.5526.55-0.19%8,091
Mar 2, 202625.7526.6525.7526.6026.60-0.37%15,113
Feb 26, 202626.7026.7526.7026.7026.70-0.19%7,001
Feb 25, 202626.3026.9026.2526.7526.75-0.19%48,523
Feb 24, 202626.7026.8026.5526.8026.800.37%6,130
Feb 23, 202626.5026.7026.2526.7026.70-22,454
Feb 11, 202626.9027.0026.4026.7026.700.95%36,388
Feb 10, 202626.4526.4525.5026.4526.45-0.56%57,599
Feb 9, 202626.2026.7026.2026.6026.60-0.37%3,070
Feb 6, 202625.8026.7025.8026.7026.700.75%3,220
Feb 5, 202626.6026.6026.2026.5026.50-0.19%7,135
Feb 4, 202626.7526.7526.5526.5526.551.34%2,006
Feb 3, 202626.1026.5526.0526.2026.200.58%17,026
Feb 2, 202626.2026.5526.0526.0526.05-1.51%42,181
Jan 30, 202627.0527.1526.1526.4526.45-2.76%62,892
Jan 29, 202627.1027.2027.1027.2027.200.55%7,761
Jan 28, 202626.9527.1526.9527.0527.05-1.28%12,047
Jan 27, 202627.4027.6027.0027.4027.40-73,277
Jan 26, 202627.8528.1027.2027.4027.40-3.35%121,729
Jan 23, 202627.5030.2527.4028.3528.353.09%313,628
Jan 22, 202627.3027.5027.0027.5027.502.61%74,013
Jan 21, 202626.8027.0526.8026.8026.80-0.74%85,764
Jan 20, 202626.6027.0026.5527.0027.000.75%42,333
Jan 19, 202627.3027.4026.6026.8026.800.19%61,080
Jan 16, 202626.0027.0026.0026.7526.752.88%63,938
Jan 15, 202625.8026.2525.8026.0026.000.78%37,448
Jan 14, 202625.5025.9025.4025.8025.801.38%19,320
Jan 13, 202625.2025.5025.1025.4525.451.60%18,253
Jan 12, 202625.3025.3025.0525.0525.050.20%43,341
Jan 9, 202625.0025.0525.0025.0025.000.20%7,414
Jan 8, 202625.2025.2524.9524.9524.95-0.99%51,613
Jan 7, 202625.4025.4025.2025.2025.20-0.40%12,216
Jan 6, 202625.5025.5025.1525.3025.300.20%14,608
Jan 5, 202626.9026.9025.2525.2525.25-2.88%65,764
Jan 2, 202625.2026.4525.0026.0026.004.21%101,224
Dec 31, 202525.2525.5524.8024.9524.95-1.19%245,515
Dec 30, 202524.7525.3024.7525.2525.252.23%79,538
Dec 29, 202524.9524.9524.5024.7024.70-0.40%37,527
Dec 26, 202525.0025.0024.7524.8024.80-0.20%9,598
Dec 24, 202524.6024.8524.5024.8524.85-0.20%131,208
Dec 23, 202524.7524.9024.5024.9024.900.20%41,000
Dec 22, 202524.6525.0024.6524.8524.850.40%23,043
Dec 19, 202524.6524.7524.6524.7524.750.41%6,047
Dec 18, 202524.7024.7024.6024.6524.65-0.20%6,728
Dec 17, 202524.6524.8524.6524.7024.70-0.40%4,341
Dec 16, 202524.4524.8024.4524.8024.801.22%3,022
Dec 15, 202524.4024.5024.3524.5024.50-0.81%17,113
Dec 12, 202524.6524.8524.5524.7024.700.20%9,000
Dec 11, 202524.9524.9524.6524.6524.65-0.20%19,287
Dec 10, 202525.3525.3524.6024.7024.701.02%57,100
Dec 9, 202524.5024.5024.3024.4524.450.41%6,475
Dec 8, 202524.7524.7524.3524.3524.35-1.42%15,000
Dec 5, 202524.5524.7524.4524.7024.700.61%7,053
Dec 4, 202524.5024.7524.4524.5524.55-0.81%8,309
Dec 3, 202524.6024.7524.4024.7524.751.02%31,000
Dec 2, 202524.7024.7024.3024.5024.50-0.81%50,023
Dec 1, 202524.6024.7024.4024.7024.700.41%18,179
Nov 28, 202524.3524.7524.3024.6024.60-0.40%12,264
Nov 27, 202524.7024.7024.5024.7024.700.82%14,020
Nov 26, 202524.2024.5524.2024.5024.500.62%7,020
Nov 25, 202524.3524.3524.3024.3524.35-9,191
Nov 24, 202524.4024.4024.2024.3524.35-0.20%23,027
Nov 21, 202524.4024.4524.0524.4024.40-0.41%28,015
Nov 20, 202524.6024.6024.4524.5024.500.20%8,000
Nov 19, 202524.4024.5024.2024.4524.450.82%5,062
Nov 18, 202524.2024.4024.1024.2524.250.21%19,435
Nov 17, 202524.3524.3524.2024.2024.20-1.02%11,337
Nov 14, 202524.4024.5024.4024.4524.45-0.41%16,137
Nov 13, 202524.3524.6024.3524.5524.550.20%17,100
Nov 12, 202524.3524.7024.3524.5024.500.20%10,000
Nov 11, 202524.5524.5524.4524.4524.45-0.20%21,240
Nov 10, 202524.4024.7024.4024.5024.50-0.81%11,281
Nov 7, 202524.4524.7024.4024.7024.70-17,137
Nov 6, 202524.6024.7524.5524.7024.70-0.20%13,324
Nov 5, 202524.8024.8024.5024.7524.750.61%11,417
Nov 4, 202524.8524.8524.5024.6024.60-0.40%29,160
Nov 3, 202524.8024.8024.7024.7024.700.20%11,047
Oct 31, 202524.6024.7024.6024.6524.65-0.80%19,072
Oct 30, 202524.7024.8524.6524.8524.85-0.20%8,200
Oct 29, 202524.5524.9024.5524.9024.90-14,511
Oct 28, 202524.7524.9024.7024.9024.90-28,100
Oct 27, 202524.8024.9524.7024.9024.90-16,595
Oct 23, 202524.7024.9024.7024.9024.900.40%3,277
Oct 22, 202524.9524.9524.6524.8024.80-0.60%34,271
Oct 21, 202524.8024.9524.5524.9524.950.60%106,688
Oct 20, 202524.8525.0024.7524.8024.80-0.20%18,178
Oct 17, 202524.7024.9524.7024.8524.850.20%7,054
Oct 16, 202524.8525.0024.8024.8024.80-0.20%14,346
Oct 15, 202524.9024.9024.7024.8524.85-0.40%16,177
Oct 14, 202524.9525.0024.8024.9524.95-19,265
Oct 13, 202524.6524.9524.5524.9524.951.01%12,743
Oct 9, 202524.7024.7524.5024.7024.70-0.40%27,668
Oct 8, 202524.6524.8024.6524.8024.800.20%15,080
Oct 7, 202524.6524.8524.6524.7524.75-0.40%9,548
Oct 3, 202524.9024.9024.8524.8524.850.20%9,754
Oct 2, 202525.0025.0024.8024.8024.80-0.20%7,456