Chang Jia M&E Engineering Corp.(TW:4550)
NT$23.65+0.05 (+0.21%)
TW:4550
Chang Jia M&E Engineering Corp. historical prices
NT$23.65
At close:+0.05 (+0.21%)
Chang Jia M&E Engineering Corp. (4550) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.80 | 23.80 | 23.65 | 23.65 | 23.65 | +0.21% | 7,100 | 0.51 |
| Nov 10, 2026 | 23.60 | 23.70 | 23.55 | 23.60 | 23.60 | +0.85% | 7,043 | 0.49 |
| Nov 09, 2026 | 23.50 | 23.70 | 23.50 | 23.50 | 23.50 | +0.43% | 6,000 | 0.41 |
| Nov 06, 2026 | 23.10 | 23.40 | 22.50 | 23.40 | 23.40 | -1.68% | 12,414 | 0.85 |
| Nov 05, 2026 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | +0.00% | 18,003 | 1.25 |
| Nov 04, 2026 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | +0.21% | 4,094 | 0.28 |
| Nov 03, 2026 | 23.80 | 24.05 | 23.55 | 23.75 | 23.75 | -0.42% | 26,437 | 1.87 |
| Nov 02, 2026 | 23.85 | 24.00 | 23.85 | 23.85 | 23.85 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 23.90 | 23.90 | 23.80 | 23.85 | 23.85 | -0.21% | 8,142 | 0.58 |
| Oct 29, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | +0.00% | 4,000 | 0.28 |
| Oct 28, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | +0.42% | 2,000 | 0.14 |
| Oct 27, 2026 | 23.85 | 23.85 | 23.80 | 23.80 | 23.80 | -0.21% | 15,138 | 1.07 |
| Oct 26, 2026 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 23.85 | 23.95 | 23.80 | 23.85 | 23.85 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 23.95 | 23.95 | 23.80 | 23.85 | 23.85 | -0.42% | 6,003 | 0.41 |
| Oct 21, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 2,120 | 0.15 |
| Oct 20, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | +0.84% | 3,300 | 0.23 |
| Oct 19, 2026 | 23.90 | 23.90 | 23.80 | 23.80 | 23.80 | -1.04% | 2,262 | 0.15 |
| Oct 16, 2026 | 24.15 | 24.15 | 24.00 | 24.05 | 24.05 | +0.21% | 19,100 | 1.31 |
| Oct 15, 2026 | 24.00 | 24.10 | 24.00 | 24.00 | 24.00 | -0.41% | 19,302 | 1.34 |
| Oct 14, 2026 | 24.20 | 24.40 | 24.10 | 24.10 | 24.10 | +0.00% | 7,000 | 0.47 |
| Oct 13, 2026 | 24.15 | 24.45 | 24.10 | 24.10 | 24.10 | +0.00% | 11,020 | 0.75 |
| Oct 12, 2026 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | +0.00% | 9,175 | 0.62 |
| Oct 09, 2026 | 24.10 | 24.15 | 24.05 | 24.10 | 24.10 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 24.05 | 24.15 | 24.05 | 24.10 | 24.10 | +0.21% | 10,013 | 0.65 |
| Oct 07, 2026 | 23.85 | 24.05 | 23.85 | 24.05 | 24.05 | +1.05% | 6,226 | 0.40 |
| Oct 06, 2026 | 24.30 | 24.30 | 23.80 | 23.80 | 23.80 | -1.65% | 18,159 | 1.15 |
| Oct 05, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | +0.21% | 2,835 | 0.16 |
| Oct 02, 2026 | 24.05 | 24.80 | 24.00 | 24.15 | 24.15 | -1.23% | 7,285 | 0.37 |
| Oct 01, 2026 | 24.25 | 24.45 | 24.15 | 24.45 | 24.45 | +0.00% | 4,000 | 0.20 |
| Sep 30, 2026 | 24.60 | 24.65 | 24.20 | 24.45 | 24.45 | +1.24% | 50,073 | 2.52 |
| Sep 29, 2026 | 24.00 | 24.15 | 24.00 | 24.15 | 24.15 | +0.63% | 5,249 | 0.26 |
| Sep 28, 2026 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 24.00 | 24.15 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.15 | 24.15 | 24.00 | 24.00 | 24.00 | -0.62% | 2,050 | 0.10 |
| Sep 23, 2026 | 24.10 | 24.15 | 24.05 | 24.15 | 24.15 | +0.84% | 11,140 | 0.52 |
| Sep 22, 2026 | 24.10 | 24.15 | 23.95 | 23.95 | 23.95 | -0.83% | 21,066 | 1.00 |
| Sep 21, 2026 | 24.30 | 24.30 | 24.00 | 24.15 | 24.15 | -0.21% | 14,000 | 0.66 |
| Sep 18, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | +1.04% | 4,060 | 0.19 |
| Sep 17, 2026 | 24.20 | 24.20 | 23.95 | 23.95 | 23.95 | -1.03% | 16,330 | 0.73 |
| Sep 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | +0.00% | 1,100 | 0.05 |
| Sep 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.62% | 6,255 | 0.27 |
| Sep 14, 2026 | 23.50 | 24.40 | 23.50 | 24.35 | 24.35 | +4.73% | 17,132 | 0.72 |
| Sep 11, 2026 | 23.95 | 24.00 | 23.25 | 23.25 | 23.25 | -2.92% | 16,131 | 0.66 |
| Sep 10, 2026 | 24.05 | 24.05 | 23.95 | 23.95 | 23.95 | +0.00% | 17,029 | 0.63 |
| Sep 09, 2026 | 24.00 | 24.00 | 23.95 | 23.95 | 23.95 | -0.21% | 3,297 | 0.12 |
| Sep 08, 2026 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | +0.00% | 12,151 | 0.43 |
| Sep 07, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | +0.00% | 21,288 | 0.73 |
| Sep 04, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 24.00 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 24.05 | 24.45 | 24.00 | 24.00 | 24.00 | +0.00% | 66,151 | 2.12 |
