Chang Jia M&E

4550
🏛️ taiwan →
24.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 24.90 24.90 24.85 24.85 0.0M
2025-10-02 25.00 25.00 24.80 24.80 0.0M
2025-10-01 24.95 25.00 24.85 24.85 0.0M
2025-09-30 25.00 25.00 24.95 24.95 0.0M
2025-09-26 25.15 25.20 24.70 24.90 0.0M
2025-09-25 25.05 25.20 24.90 25.10 0.0M
2025-09-24 25.10 25.10 24.95 25.10 0.0M
2025-09-23 25.30 25.30 25.00 25.10 0.0M
2025-09-22 25.10 25.25 25.00 25.25 0.0M
2025-09-19 25.35 25.35 25.20 25.30 0.0M
2025-09-18 25.10 25.30 25.10 25.25 0.0M
2025-09-17 25.20 25.20 25.10 25.10 0.0M
2025-09-16 25.00 25.20 24.95 25.20 0.0M
2025-09-15 25.25 25.25 25.00 25.00 0.0M
2025-09-12 25.15 25.25 25.00 25.25 0.0M
2025-09-11 25.40 25.40 25.00 25.15 0.1M
2025-09-10 25.25 25.30 25.05 25.30 0.0M
2025-09-09 25.20 25.30 25.00 25.25 0.0M
2025-09-08 24.95 25.25 24.95 25.20 0.0M
2025-09-05 25.00 25.15 24.95 24.95 0.0M
2025-09-04 25.00 25.05 24.90 25.00 0.0M
2025-09-03 24.90 25.00 24.90 25.00 0.0M
2025-09-02 25.15 25.15 24.85 24.85 0.0M
2025-09-01 24.80 25.10 24.50 24.75 0.1M
2025-08-29 25.00 25.00 24.75 24.80 0.1M
2025-08-28 25.00 25.05 24.85 25.05 0.0M
2025-08-27 25.00 25.00 24.90 24.90 0.0M
2025-08-26 25.05 25.45 25.00 25.00 0.0M
2025-08-25 25.40 25.60 25.30 25.60 0.0M
2025-08-22 25.10 25.40 25.10 25.40 0.0M
2025-08-21 25.15 25.45 25.00 25.10 0.0M
2025-08-20 25.05 25.50 25.00 25.15 0.0M
2025-08-19 25.10 25.55 24.75 25.35 0.1M
2025-08-18 25.00 25.10 24.90 25.10 0.0M
2025-08-15 25.05 25.25 24.95 25.10 0.0M
2025-08-14 25.15 25.15 24.85 25.05 0.0M
2025-08-13 25.50 25.50 24.85 25.10 0.0M
2025-08-12 25.25 25.25 25.05 25.05 0.0M
2025-08-11 25.05 25.45 24.85 25.35 0.0M
2025-08-08 25.05 25.65 25.05 25.55 0.0M
2025-08-07 25.65 25.90 25.60 25.90 0.0M
2025-08-06 25.30 25.60 25.25 25.60 0.0M
2025-08-05 25.40 25.45 25.40 25.45 0.0M
2025-08-04 25.35 25.40 25.30 25.40 0.0M
2025-07-31 25.40 25.45 24.95 25.40 0.0M
2025-07-30 25.05 25.45 24.95 25.45 0.0M
2025-07-29 25.10 25.20 24.95 25.15 0.0M
2025-07-28 25.50 25.50 25.30 25.30 0.0M
2025-07-25 25.35 25.55 25.35 25.55 0.0M
2025-07-24 24.95 25.35 24.95 25.35 0.0M
2025-07-23 25.00 25.40 24.90 25.40 0.0M
2025-07-22 25.20 25.30 24.95 25.00 0.0M
2025-07-18 25.40 25.40 25.20 25.20 0.0M
2025-07-17 25.20 25.20 25.00 25.15 0.0M
2025-07-16 24.85 25.25 24.75 24.75 0.0M
2025-07-15 25.10 25.10 25.10 25.10 0.0M
2025-07-14 25.15 25.20 25.15 25.15 0.0M
2025-07-11 25.25 25.25 25.00 25.05 0.0M
2025-07-10 24.80 25.00 24.60 25.00 0.0M
2025-07-09 24.85 25.25 24.70 24.90 0.0M
2025-07-08 24.70 24.85 24.60 24.80 0.0M
2025-07-07 24.75 24.85 24.70 24.75 0.0M
2025-07-04 24.90 24.90 24.60 24.75 0.0M
2025-07-03 24.85 24.95 24.85 24.90 0.0M
2025-07-02 25.05 25.10 24.90 24.90 0.0M
2025-07-01 24.85 25.15 24.85 24.90 0.0M
2025-06-30 26.35 26.35 24.85 24.90 0.0M
2025-06-27 24.95 25.25 24.80 25.00 0.0M
2025-06-26 25.20 25.25 24.90 24.95 0.0M
2025-06-25 24.85 25.20 24.80 25.20 0.0M
2025-06-24 25.20 25.20 25.00 25.00 0.0M
2025-06-23 25.20 25.20 25.05 25.05 0.0M
2025-06-20 25.00 25.00 25.00 25.00 0.0M
2025-06-19 25.45 25.50 25.00 25.00 0.0M
2025-06-18 25.30 25.65 25.25 25.55 0.0M
2025-06-17 25.65 25.65 25.35 25.40 0.1M
2025-06-16 25.70 26.00 25.40 25.60 0.2M
2025-06-13 27.55 28.20 27.30 28.10 0.2M
2025-06-12 27.35 27.45 27.35 27.40 0.0M
2025-06-11 27.60 27.60 27.10 27.35 0.0M
2025-06-10 27.05 27.70 27.05 27.55 0.0M
2025-06-09 27.00 27.50 26.95 27.25 0.0M
2025-06-06 27.80 27.85 27.25 27.25 0.0M
2025-06-05 27.30 27.50 27.10 27.50 0.0M
2025-06-04 27.20 27.85 27.10 27.85 0.0M
2025-06-03 27.25 27.30 27.10 27.15 0.0M
2025-06-02 26.45 27.30 26.45 27.25 0.0M
2025-05-29 27.50 27.50 26.35 26.45 0.1M
2025-05-28 27.45 27.50 27.20 27.45 0.0M
2025-05-27 27.25 27.40 27.20 27.40 0.0M
2025-05-26 27.30 28.00 27.25 27.25 0.0M
2025-05-23 27.65 27.65 27.45 27.45 0.0M
2025-05-22 28.00 28.00 27.65 27.65 0.0M
2025-05-21 27.30 27.85 27.25 27.50 0.1M
2025-05-20 27.60 27.85 27.20 27.20 0.1M
2025-05-19 28.20 28.20 27.35 27.55 0.1M
2025-05-16 28.95 28.95 28.60 28.65 0.0M
2025-05-15 28.95 28.95 28.70 28.95 0.0M
2025-05-14 29.15 29.15 28.10 28.75 0.1M
2025-05-13 29.20 29.20 28.90 29.15 0.0M
2025-05-12 29.25 29.25 28.75 29.20 0.0M
2025-05-09 28.70 29.50 28.60 29.50 0.0M
2025-05-08 28.70 29.35 28.70 29.00 0.0M
2025-05-07 28.70 28.70 28.70 28.70 0.0M
2025-05-06 29.05 29.05 29.05 29.05 0.0M
2025-05-05 29.20 29.20 28.85 29.20 0.0M
2025-05-02 28.45 29.20 28.45 29.20 0.0M
2025-04-30 28.00 28.50 28.00 28.50 0.0M
2025-04-29 27.45 28.40 27.40 28.20 0.0M
2025-04-28 27.50 27.85 27.50 27.80 0.0M
2025-04-25 27.25 27.70 26.85 27.45 0.1M
2025-04-24 27.30 27.30 26.95 27.25 0.0M
2025-04-23 27.25 27.25 27.05 27.20 0.0M
2025-04-22 26.85 27.30 26.85 26.90 0.0M
2025-04-21 27.30 27.30 26.80 26.80 0.0M
2025-04-18 27.30 27.30 27.30 27.30 0.0M
2025-04-17 26.90 27.20 26.85 27.05 0.0M
2025-04-16 27.40 27.40 27.15 27.20 0.0M
2025-04-15 27.30 27.55 27.05 27.45 0.0M
2025-04-14 27.25 27.25 27.05 27.25 0.0M
2025-04-11 27.20 27.30 26.40 27.15 0.0M
2025-04-10 27.15 27.20 25.90 27.20 0.1M
2025-04-09 25.10 25.50 24.20 24.75 0.2M
2025-04-08 25.25 25.95 24.95 25.45 0.4M
2025-04-07 26.60 26.70 26.60 26.60 0.2M
2025-04-02 29.45 29.65 29.45 29.55 0.0M
2025-04-01 29.55 29.75 29.50 29.60 0.0M
2025-03-31 30.75 30.75 29.50 29.50 0.0M
2025-03-28 30.75 30.95 30.65 30.90 0.0M
2025-03-27 31.30 31.30 30.95 30.95 0.0M
2025-03-26 31.15 31.25 30.85 31.20 0.0M
2025-03-25 31.00 31.15 30.90 31.15 0.0M
2025-03-24 31.30 31.30 31.00 31.10 0.0M
2025-03-21 31.00 31.00 30.85 30.90 0.0M
2025-03-20 31.20 31.40 31.00 31.10 0.0M
2025-03-19 31.25 31.30 31.15 31.20 0.0M
2025-03-18 31.40 32.10 31.00 31.40 0.3M
2025-03-17 31.35 31.55 31.15 31.55 0.2M
2025-03-14 30.10 31.25 30.05 30.95 0.2M
2025-03-13 30.10 30.40 29.70 29.80 0.1M
2025-03-12 30.60 31.65 29.50 29.70 0.7M
2025-03-11 27.85 29.00 27.80 28.80 0.0M
2025-03-10 28.10 28.65 28.05 28.65 0.0M
2025-03-07 28.25 28.45 28.00 28.05 0.1M
2025-03-06 28.45 28.50 28.10 28.50 0.0M
2025-03-05 29.05 29.35 28.40 28.55 0.2M
2025-03-04 29.05 29.70 29.00 29.55 0.0M
2025-03-03 29.45 29.45 29.45 29.45 0.0M
2025-02-27 29.70 29.70 29.10 29.55 0.0M
2025-02-26 29.25 29.50 29.00 29.50 0.0M
2025-02-25 29.80 29.85 29.45 29.45 0.0M
2025-02-24 29.60 29.60 29.55 29.60 0.0M
2025-02-21 29.30 29.85 29.30 29.65 0.0M
2025-02-20 29.25 29.55 29.25 29.55 0.0M
2025-02-19 29.10 29.35 28.60 29.25 0.0M
2025-02-18 29.10 29.10 29.10 29.10 0.0M
2025-02-17 28.90 29.15 28.70 29.10 0.0M
2025-02-14 28.50 28.85 28.50 28.85 0.0M
2025-02-13 29.40 29.40 29.00 29.00 0.0M
2025-02-12 29.40 29.40 29.40 29.40 0.0M
2025-02-11 29.65 29.65 28.70 29.40 0.0M
2025-02-10 29.60 29.65 29.45 29.65 0.0M
2025-02-07 29.50 29.75 29.25 29.75 0.0M
2025-02-06 29.95 29.95 29.00 29.50 0.0M
2025-02-05 29.50 29.60 29.30 29.50 0.0M
2025-02-04 29.55 29.60 29.45 29.50 0.0M
2025-02-03 29.25 29.55 28.95 29.55 0.0M
2025-01-22 30.20 30.20 29.65 29.70 0.0M
2025-01-21 30.00 30.00 29.65 29.70 0.0M
2025-01-20 29.50 29.65 29.45 29.50 0.0M
2025-01-17 29.60 30.00 29.40 29.75 0.0M
2025-01-16 29.80 30.45 29.45 29.60 0.0M
2025-01-15 28.90 29.95 28.80 29.50 0.0M
2025-01-14 28.00 28.60 28.00 28.60 0.0M
2025-01-13 27.55 28.60 27.55 28.60 0.0M
2025-01-10 28.80 28.80 28.00 28.70 0.0M
2025-01-09 28.55 28.75 28.50 28.50 0.0M
2025-01-08 29.40 29.40 28.50 29.15 0.0M
2025-01-07 28.80 29.40 28.80 29.35 0.0M
2025-01-06 27.85 28.60 27.85 28.60 0.0M
2025-01-03 27.85 27.85 27.45 27.85 0.1M
2025-01-02 27.50 27.50 27.30 27.45 0.0M