Chang Jia M&E Engineering Corp. 4550
TPEX · Taiwan · Industrial Services
TWD 24.80+0.35 (+1.43%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 24.45 | 0.00% | TWD 24.25 | TWD 24.45 | TWD 24.15 | 4.00K |
| 2026-09-30 | TWD 24.45 | +1.24% | TWD 24.60 | TWD 24.65 | TWD 24.20 | 50.00K |
| 2026-09-29 | TWD 24.15 | +0.62% | TWD 24.00 | TWD 24.15 | TWD 24.00 | 5.00K |
| 2026-09-24 | TWD 24.00 | -0.62% | TWD 24.15 | TWD 24.15 | TWD 24.00 | 2.00K |
| 2026-09-23 | TWD 24.15 | +0.84% | TWD 24.10 | TWD 24.15 | TWD 24.05 | 11.00K |
| 2026-09-22 | TWD 23.95 | -0.83% | TWD 24.10 | TWD 24.15 | TWD 23.95 | 21.00K |
| 2026-09-21 | TWD 24.15 | -0.21% | TWD 24.30 | TWD 24.30 | TWD 24.00 | 14.00K |
| 2026-09-18 | TWD 24.20 | +1.04% | TWD 24.10 | TWD 24.20 | TWD 24.10 | 4.00K |
| 2026-09-17 | TWD 23.95 | -1.03% | TWD 24.20 | TWD 24.20 | TWD 23.95 | 16.00K |
| 2026-09-16 | TWD 24.20 | 0.00% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 1.00K |
| 2026-09-15 | TWD 24.20 | -0.62% | TWD 24.20 | TWD 24.20 | TWD 24.20 | 6.00K |
| 2026-09-14 | TWD 24.35 | +4.73% | TWD 23.50 | TWD 24.40 | TWD 23.50 | 17.10K |
| 2026-09-11 | TWD 23.25 | -2.92% | TWD 23.95 | TWD 24.00 | TWD 23.25 | 16.00K |
| 2026-09-10 | TWD 23.95 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 23.95 | 17.01K |
| 2026-09-09 | TWD 23.95 | -0.21% | TWD 24.00 | TWD 24.00 | TWD 23.95 | 3.00K |
| 2026-09-08 | TWD 24.00 | 0.00% | TWD 24.05 | TWD 24.05 | TWD 24.00 | 12.00K |
| 2026-09-07 | TWD 24.00 | 0.00% | TWD 23.60 | TWD 24.00 | TWD 23.60 | 21.00K |
| 2026-09-04 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 0 |
| 2026-09-03 | TWD 24.00 | 0.00% | TWD 24.05 | TWD 24.45 | TWD 24.00 | 66.00K |
| 2026-09-02 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 23.90 | 19.00K |
| 2026-09-01 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.00 | TWD 24.00 | 8.00K |
| 2026-08-31 | TWD 24.00 | -0.21% | TWD 24.05 | TWD 24.05 | TWD 23.95 | 19.01K |
| 2026-08-28 | TWD 24.05 | -0.41% | TWD 24.40 | TWD 24.40 | TWD 23.90 | 66.08K |
| 2026-08-27 | TWD 24.15 | -0.62% | TWD 24.20 | TWD 24.20 | TWD 24.15 | 10.35K |
| 2026-08-26 | TWD 24.30 | 0.00% | TWD 24.30 | TWD 24.30 | TWD 24.10 | 18.00K |
| 2026-08-25 | TWD 24.30 | -0.61% | TWD 24.15 | TWD 24.30 | TWD 24.10 | 9.00K |
| 2026-08-24 | TWD 24.45 | 0.00% | TWD 24.35 | TWD 24.45 | TWD 24.15 | 14.00K |
| 2026-08-21 | TWD 24.45 | +0.20% | TWD 24.20 | TWD 24.45 | TWD 24.10 | 39.00K |
| 2026-08-20 | TWD 24.40 | +0.21% | TWD 24.40 | TWD 24.55 | TWD 24.25 | 45.00K |
| 2026-08-19 | TWD 24.35 | -1.22% | TWD 24.35 | TWD 24.45 | TWD 24.20 | 84.00K |
| 2026-08-18 | TWD 24.65 | -0.20% | TWD 24.40 | TWD 24.65 | TWD 24.40 | 13.00K |
| 2026-08-17 | TWD 24.70 | +1.23% | TWD 24.75 | TWD 24.75 | TWD 24.70 | 4.20K |
| 2026-08-14 | TWD 24.40 | -0.81% | TWD 24.45 | TWD 24.45 | TWD 24.40 | 17.00K |
| 2026-08-13 | TWD 24.60 | +1.86% | TWD 24.50 | TWD 24.60 | TWD 24.30 | 24.27K |
| 2026-08-12 | TWD 24.15 | -0.21% | TWD 24.20 | TWD 24.20 | TWD 24.10 | 22.00K |
| 2026-08-11 | TWD 24.20 | -0.82% | TWD 24.40 | TWD 24.50 | TWD 24.20 | 17.00K |
| 2026-08-10 | TWD 24.40 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 3.00K |
| 2026-08-07 | TWD 24.40 | 0.00% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 2.00K |
| 2026-08-06 | TWD 24.40 | -2.01% | TWD 24.50 | TWD 24.55 | TWD 24.40 | 8.00K |
| 2026-08-05 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 25.05 | TWD 24.90 | 6.00K |
| 2026-08-04 | TWD 24.90 | 0.00% | TWD 24.90 | TWD 24.90 | TWD 24.90 | 3.00K |
| 2026-08-03 | TWD 24.90 | +2.47% | TWD 24.30 | TWD 24.90 | TWD 24.30 | 4.10K |
| 2026-07-31 | TWD 24.30 | +1.46% | TWD 24.05 | TWD 24.35 | TWD 24.05 | 6.00K |
| 2026-07-30 | TWD 23.95 | -1.64% | TWD 23.65 | TWD 24.00 | TWD 23.65 | 11.00K |
| 2026-07-29 | TWD 24.35 | +0.41% | TWD 24.25 | TWD 24.45 | TWD 23.55 | 27.00K |
| 2026-07-28 | TWD 24.25 | -1.42% | TWD 24.60 | TWD 24.60 | TWD 24.25 | 6.00K |
| 2026-07-27 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 1.00K |
| 2026-07-24 | TWD 24.60 | 0.00% | TWD 24.60 | TWD 24.60 | TWD 24.60 | 2.00K |
| 2026-07-23 | TWD 24.60 | -1.01% | TWD 24.50 | TWD 24.60 | TWD 24.50 | 4.00K |
| 2026-07-22 | TWD 24.85 | 0.00% | TWD 24.85 | TWD 24.85 | TWD 24.75 | 3.00K |
| 2026-07-21 | TWD 24.85 | -1.58% | TWD 25.00 | TWD 25.00 | TWD 24.70 | 17.02K |
| 2026-07-20 | TWD 25.25 | +3.48% | TWD 24.40 | TWD 25.25 | TWD 24.40 | 11.00K |
| 2026-07-17 | TWD 24.40 | -2.40% | TWD 25.00 | TWD 25.00 | TWD 24.40 | 34.05K |
| 2026-07-16 | TWD 25.00 | -1.57% | TWD 25.35 | TWD 25.35 | TWD 25.00 | 3.02K |
| 2026-07-15 | TWD 25.40 | -0.20% | TWD 25.45 | TWD 25.45 | TWD 25.15 | 8.00K |
| 2026-07-14 | TWD 25.45 | -0.39% | TWD 25.30 | TWD 25.45 | TWD 25.00 | 42.00K |
| 2026-07-13 | TWD 25.55 | -0.20% | TWD 25.40 | TWD 25.55 | TWD 25.35 | 15.00K |
| 2026-07-10 | TWD 25.60 | 0.00% | TWD 25.60 | TWD 25.60 | TWD 25.60 | 0 |
| 2026-07-09 | TWD 25.60 | -1.16% | TWD 25.85 | TWD 25.85 | TWD 25.40 | 45.00K |
| 2026-07-08 | TWD 25.90 | +1.37% | TWD 25.55 | TWD 25.90 | TWD 25.35 | 100.04K |
| 2026-07-07 | TWD 25.55 | +1.79% | TWD 25.45 | TWD 25.75 | TWD 25.30 | 143.01K |
| 2026-07-06 | TWD 25.10 | +0.60% | TWD 24.95 | TWD 25.45 | TWD 24.95 | 31.00K |
| 2026-07-03 | TWD 24.95 | +1.84% | TWD 24.55 | TWD 25.95 | TWD 24.55 | 43.10K |
| 2026-07-02 | TWD 24.50 | +0.20% | TWD 24.30 | TWD 24.60 | TWD 24.30 | 41.00K |
| 2026-07-01 | TWD 24.45 | -0.20% | TWD 24.50 | TWD 24.50 | TWD 24.40 | 10.33K |
| 2026-06-30 | TWD 24.50 | 0.00% | TWD 24.35 | TWD 24.50 | TWD 24.30 | 6.00K |
| 2026-06-29 | TWD 24.50 | +0.82% | TWD 24.30 | TWD 24.60 | TWD 24.30 | 25.00K |
| 2026-06-26 | TWD 24.30 | -1.02% | TWD 24.50 | TWD 24.50 | TWD 24.25 | 20.00K |
| 2026-06-25 | TWD 24.55 | +1.45% | TWD 24.70 | TWD 24.70 | TWD 24.50 | 14.16K |
| 2026-06-24 | TWD 24.20 | -0.21% | TWD 24.15 | TWD 24.25 | TWD 24.05 | 16.00K |
| 2026-06-23 | TWD 24.25 | -1.02% | TWD 24.50 | TWD 24.50 | TWD 24.25 | 29.00K |
| 2026-06-22 | TWD 24.50 | -1.21% | TWD 24.70 | TWD 24.80 | TWD 24.50 | 52.02K |
| 2026-06-18 | TWD 24.80 | 0.00% | TWD 24.65 | TWD 24.80 | TWD 24.50 | 80.12K |
| 2026-06-17 | TWD 24.80 | 0.00% | TWD 24.80 | TWD 24.85 | TWD 24.70 | 36.00K |
| 2026-06-16 | TWD 24.80 | -4.43% | TWD 25.00 | TWD 25.00 | TWD 24.75 | 54.23K |
| 2026-06-15 | TWD 25.95 | +2.57% | TWD 26.00 | TWD 26.25 | TWD 25.50 | 194.01K |
| 2026-06-12 | TWD 25.30 | +0.20% | TWD 25.30 | TWD 25.40 | TWD 25.30 | 39.00K |
| 2026-06-11 | TWD 25.25 | -0.20% | TWD 25.50 | TWD 25.50 | TWD 25.20 | 44.00K |
| 2026-06-10 | TWD 25.30 | +0.20% | TWD 25.30 | TWD 25.30 | TWD 25.05 | 89.00K |
| 2026-06-09 | TWD 25.25 | -0.20% | TWD 25.35 | TWD 25.35 | TWD 25.20 | 77.20K |
| 2026-06-08 | TWD 25.30 | +1.20% | TWD 24.50 | TWD 25.45 | TWD 24.50 | 103.02K |
| 2026-06-05 | TWD 25.00 | -0.79% | TWD 25.20 | TWD 25.20 | TWD 25.00 | 47.01K |
| 2026-06-04 | TWD 25.20 | -0.40% | TWD 25.30 | TWD 25.30 | TWD 25.05 | 25.00K |
| 2026-06-03 | TWD 25.30 | +1.81% | TWD 24.90 | TWD 25.30 | TWD 24.90 | 59.20K |
| 2026-06-02 | TWD 24.85 | -0.20% | TWD 24.90 | TWD 24.90 | TWD 24.75 | 41.20K |
| 2026-06-01 | TWD 24.90 | -1.39% | TWD 25.45 | TWD 25.45 | TWD 24.75 | 63.00K |
| 2026-05-29 | TWD 25.25 | +1.20% | TWD 25.00 | TWD 25.25 | TWD 24.80 | 55.00K |
| 2026-05-28 | TWD 24.95 | -0.20% | TWD 25.30 | TWD 25.30 | TWD 24.90 | 42.10K |
| 2026-05-27 | TWD 25.00 | +1.21% | TWD 25.10 | TWD 25.10 | TWD 24.80 | 17.00K |
| 2026-05-26 | TWD 24.70 | -0.60% | TWD 24.85 | TWD 24.85 | TWD 24.70 | 37.12K |