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
2021-12-30 23.00 23.00 23.00 23.00 0.0M
2021-12-29 23.00 23.00 22.90 23.00 0.0M
2021-12-28 22.95 23.00 22.90 22.90 0.0M
2021-12-27 23.25 23.25 22.85 22.95 0.0M
2021-12-24 23.00 23.00 22.85 22.90 0.0M
2021-12-23 22.95 22.95 22.50 22.90 0.0M
2021-12-22 23.00 23.25 22.90 22.95 0.0M
2021-12-21 23.15 23.50 23.00 23.15 0.0M
2021-12-20 22.85 22.95 22.80 22.95 0.0M
2021-12-17 22.95 23.00 22.90 22.90 0.0M
2021-12-16 23.30 23.30 23.30 23.30 0.0M
2021-12-15 23.00 23.00 22.90 22.95 0.0M
2021-12-14 23.00 23.05 23.00 23.00 0.0M
2021-12-13 22.85 23.05 22.85 23.00 0.0M
2021-12-10 23.05 23.10 22.80 23.10 0.0M
2021-12-09 23.00 23.30 22.90 23.05 0.0M
2021-12-08 22.90 23.00 22.80 23.00 0.0M
2021-12-07 23.10 23.20 22.90 23.00 0.0M
2021-12-06 23.15 23.15 22.95 23.00 0.0M
2021-12-03 23.30 23.30 22.85 22.95 0.0M
2021-12-02 22.95 23.15 22.90 23.15 0.0M
2021-12-01 22.80 22.85 22.70 22.80 0.0M
2021-11-30 23.25 23.25 22.65 22.80 0.0M
2021-11-29 23.00 23.10 22.15 23.10 0.0M
2021-11-26 23.50 23.50 23.15 23.15 0.0M
2021-11-25 23.45 23.45 23.20 23.40 0.0M
2021-11-24 23.55 23.55 23.20 23.35 0.0M
2021-11-23 23.25 23.75 23.20 23.25 0.0M
2021-11-22 23.05 23.85 22.85 23.30 0.0M
2021-11-19 23.05 23.05 22.90 23.05 0.0M
2021-11-18 23.10 23.15 23.00 23.05 0.0M
2021-11-17 23.00 23.35 23.00 23.20 0.0M
2021-11-16 23.15 23.15 23.00 23.00 0.0M
2021-11-15 23.00 23.00 22.85 23.00 0.0M
2021-11-12 22.95 23.00 22.90 23.00 0.0M
2021-11-11 23.00 23.00 22.80 22.90 0.0M
2021-11-10 23.15 23.15 23.00 23.05 0.0M
2021-11-09 23.05 23.15 23.00 23.15 0.0M
2021-11-08 23.10 23.15 23.10 23.15 0.0M
2021-11-05 23.10 23.15 23.10 23.10 0.0M
2021-11-04 22.95 23.15 22.95 23.10 0.0M
2021-11-03 22.90 23.05 22.90 23.05 0.0M
2021-11-02 23.30 23.30 22.90 23.00 0.0M
2021-11-01 23.00 23.10 23.00 23.05 0.0M
2021-10-29 23.25 23.25 22.65 22.90 0.0M
2021-10-28 22.80 23.00 22.80 23.00 0.0M
2021-10-27 22.80 22.90 22.80 22.80 0.0M
2021-10-26 22.70 22.95 22.60 22.80 0.0M
2021-10-25 22.95 22.95 22.75 22.75 0.0M
2021-10-22 22.90 22.90 22.60 22.60 0.0M
2021-10-21 22.90 22.90 22.85 22.85 0.0M
2021-10-20 22.75 22.85 22.65 22.85 0.0M
2021-10-19 22.80 22.80 22.60 22.75 0.0M
2021-10-18 22.80 22.80 22.60 22.60 0.0M
2021-10-15 22.90 22.90 22.60 22.60 0.0M
2021-10-14 22.90 22.90 22.50 22.60 0.0M
2021-10-13 22.65 22.70 22.50 22.50 0.0M
2021-10-12 22.65 22.65 22.55 22.65 0.0M
2021-10-08 22.95 22.95 22.65 22.70 0.0M
2021-10-07 22.00 22.60 22.00 22.60 0.0M
2021-10-06 22.30 22.30 22.20 22.30 0.0M
2021-10-05 22.75 22.75 22.20 22.30 0.0M
2021-10-04 22.75 22.90 22.45 22.50 0.0M
2021-10-01 23.45 23.45 22.70 22.70 0.0M
2021-09-30 22.90 23.00 22.85 22.90 0.0M
2021-09-29 22.90 22.90 22.80 22.85 0.0M
2021-09-28 23.30 23.30 22.95 23.00 0.0M
2021-09-27 22.95 22.95 22.90 22.95 0.0M
2021-09-24 22.85 22.95 22.85 22.95 0.0M
2021-09-23 23.20 23.45 22.85 22.95 0.0M
2021-09-22 23.05 23.05 22.80 22.85 0.0M
2021-09-17 22.90 22.90 22.80 22.90 0.0M
2021-09-16 23.00 23.05 22.85 22.90 0.0M
2021-09-15 22.60 22.95 22.60 22.95 0.0M
2021-09-14 22.95 23.05 22.95 22.95 0.0M
2021-09-13 22.95 22.95 22.50 22.95 0.0M
2021-09-10 23.15 23.15 23.05 23.05 0.0M
2021-09-09 22.90 22.95 22.85 22.85 0.0M
2021-09-08 23.05 23.05 22.90 22.90 0.0M
2021-09-07 22.90 23.05 22.90 23.05 0.0M
2021-09-06 22.90 23.35 22.90 22.95 0.0M
2021-09-03 23.05 23.05 22.80 22.90 0.0M
2021-09-02 23.35 23.35 22.90 23.00 0.0M
2021-09-01 22.90 23.00 22.90 23.00 0.0M
2021-08-31 23.40 23.40 22.90 22.90 0.0M
2021-08-30 23.00 23.00 22.85 22.90 0.0M
2021-08-27 22.90 23.20 22.90 23.00 0.0M
2021-08-26 23.70 23.70 22.70 23.00 0.0M
2021-08-25 24.25 24.40 24.25 24.40 0.0M
2021-08-24 24.25 24.45 24.25 24.25 0.0M
2021-08-23 24.10 24.30 24.00 24.25 0.0M
2021-08-20 24.00 24.20 23.80 23.90 0.0M
2021-08-19 24.00 24.10 23.80 23.85 0.0M
2021-08-18 23.80 24.20 23.80 24.00 0.0M
2021-08-17 24.20 24.20 23.90 23.90 0.0M
2021-08-16 24.10 24.15 24.00 24.15 0.0M
2021-08-13 24.30 24.30 24.10 24.10 0.0M
2021-08-12 24.20 24.35 24.20 24.35 0.0M
2021-08-11 24.25 24.25 24.10 24.20 0.0M
2021-08-10 24.15 24.80 24.10 24.55 0.0M
2021-08-09 24.45 24.65 24.15 24.50 0.0M
2021-08-06 24.45 24.50 24.35 24.40 0.0M
2021-08-05 24.65 24.65 24.45 24.45 0.0M
2021-08-04 24.60 24.75 24.45 24.65 0.0M
2021-08-03 25.00 25.00 24.55 24.55 0.0M
2021-08-02 24.50 24.60 24.45 24.55 0.0M
2021-07-30 24.85 24.85 24.60 24.60 0.0M
2021-07-29 25.35 25.35 24.75 24.75 0.0M
2021-07-28 24.80 24.80 24.50 24.75 0.0M
2021-07-27 24.75 24.90 24.75 24.80 0.0M
2021-07-26 24.75 24.95 24.65 24.65 0.0M
2021-07-23 24.70 24.75 24.70 24.75 0.0M
2021-07-22 24.60 24.80 24.60 24.65 0.0M
2021-07-21 24.50 24.60 24.50 24.50 0.0M
2021-07-20 24.55 24.55 24.35 24.50 0.0M
2021-07-19 24.60 24.60 24.40 24.55 0.0M
2021-07-16 24.55 24.60 24.40 24.55 0.0M
2021-07-15 24.45 24.55 24.40 24.55 0.0M
2021-07-14 24.45 24.45 24.40 24.40 0.0M
2021-07-13 24.40 24.60 24.40 24.45 0.0M
2021-07-12 24.30 24.45 24.30 24.40 0.0M
2021-07-09 24.50 24.50 24.30 24.30 0.0M
2021-07-08 24.50 24.60 24.40 24.50 0.0M
2021-07-07 24.50 24.50 24.30 24.30 0.0M
2021-07-06 24.90 24.90 24.25 24.70 0.0M
2021-07-05 24.20 24.50 24.10 24.50 0.0M
2021-07-02 24.20 24.20 24.10 24.10 0.0M
2021-07-01 24.30 24.30 24.05 24.15 0.0M
2021-06-30 24.10 24.40 23.95 24.35 0.0M
2021-06-29 24.05 24.05 24.00 24.00 0.0M
2021-06-28 23.95 24.40 23.95 24.05 0.0M
2021-06-25 24.20 24.35 24.10 24.10 0.0M
2021-06-24 24.05 24.45 24.05 24.25 0.0M
2021-06-23 23.80 24.10 23.80 24.00 0.0M
2021-06-22 23.80 24.00 23.80 23.80 0.0M
2021-06-21 24.05 24.05 23.80 23.80 0.0M
2021-06-18 24.00 24.10 23.75 24.05 0.0M
2021-06-17 24.15 24.15 24.00 24.00 0.0M
2021-06-16 23.95 24.15 23.90 23.90 0.0M
2021-06-15 24.00 24.40 23.90 23.95 0.0M
2021-06-11 23.90 24.00 23.70 24.00 0.0M
2021-06-10 24.50 24.50 23.85 23.90 0.0M
2021-06-09 23.80 23.80 23.50 23.50 0.0M
2021-06-08 23.50 23.75 23.50 23.50 0.0M
2021-06-07 23.30 23.70 23.20 23.50 0.0M
2021-06-04 23.50 23.85 23.50 23.50 0.0M
2021-06-03 23.40 23.45 23.35 23.45 0.0M
2021-06-02 23.45 23.50 23.40 23.40 0.0M
2021-06-01 23.70 23.70 23.45 23.45 0.0M
2021-05-31 23.70 23.70 23.35 23.45 0.0M
2021-05-28 23.75 23.75 23.30 23.30 0.0M
2021-05-27 23.10 23.25 23.00 23.15 0.0M
2021-05-26 23.10 23.25 23.10 23.25 0.0M
2021-05-25 23.10 23.25 23.05 23.10 0.0M
2021-05-24 22.60 23.00 22.60 22.90 0.0M
2021-05-21 22.60 22.60 22.40 22.50 0.0M
2021-05-20 22.30 22.45 22.30 22.35 0.0M
2021-05-19 22.50 22.55 22.35 22.35 0.0M
2021-05-18 22.10 22.50 22.10 22.40 0.0M
2021-05-17 22.50 22.50 22.00 22.00 0.0M
2021-05-14 23.00 23.50 22.75 22.75 0.0M
2021-05-13 21.70 23.10 21.70 23.00 0.0M
2021-05-12 25.10 25.10 22.90 23.20 0.0M
2021-05-11 25.55 25.55 25.00 25.25 0.0M
2021-05-10 26.00 26.10 26.00 26.00 0.0M
2021-05-07 25.40 25.70 25.40 25.70 0.0M
2021-05-06 25.65 25.65 25.40 25.40 0.0M
2021-05-05 25.10 25.70 25.05 25.30 0.0M
2021-05-04 25.95 25.95 25.20 25.30 0.0M
2021-05-03 26.30 26.30 25.90 25.90 0.0M
2021-04-29 26.30 26.30 26.05 26.20 0.0M
2021-04-28 26.60 26.60 26.15 26.30 0.0M
2021-04-27 26.05 26.30 25.95 26.30 0.0M
2021-04-26 26.20 26.20 25.85 26.05 0.0M
2021-04-23 26.15 26.40 26.10 26.15 0.0M
2021-04-22 26.55 26.55 26.10 26.10 0.0M
2021-04-21 26.70 26.75 26.35 26.50 0.0M
2021-04-20 26.65 26.70 26.60 26.60 0.0M
2021-04-19 26.45 26.85 26.25 26.65 0.0M
2021-04-16 26.25 26.30 26.20 26.25 0.0M
2021-04-15 25.95 26.30 25.95 26.20 0.0M
2021-04-14 26.25 26.25 25.80 25.85 0.0M
2021-04-13 26.50 26.60 26.20 26.25 0.0M
2021-04-12 26.15 26.30 26.10 26.20 0.0M
2021-04-09 26.20 26.40 26.20 26.35 0.0M
2021-04-08 26.25 26.40 26.20 26.30 0.0M
2021-04-07 26.45 26.50 26.20 26.35 0.0M
2021-04-06 26.70 26.70 26.40 26.50 0.0M
2021-04-01 26.70 26.80 26.65 26.65 0.0M
2021-03-31 26.80 26.90 26.55 26.70 0.0M
2021-03-30 26.65 26.90 26.60 26.85 0.0M
2021-03-29 26.10 27.60 26.10 26.80 0.0M
2021-03-26 25.85 26.15 25.85 26.00 0.0M
2021-03-25 26.15 26.20 25.85 26.00 0.0M
2021-03-24 25.80 26.20 25.80 26.15 0.0M
2021-03-23 26.70 26.85 26.00 26.10 0.0M
2021-03-22 28.00 28.00 26.50 26.70 0.0M
2021-03-19 25.45 26.50 25.20 26.50 0.0M
2021-03-18 24.05 24.40 24.00 24.10 0.0M
2021-03-17 24.10 24.40 24.10 24.25 0.0M
2021-03-16 24.20 24.30 23.95 24.10 0.0M
2021-03-15 23.80 23.95 23.65 23.95 0.0M
2021-03-12 24.10 24.20 23.65 23.75 0.0M
2021-03-11 24.20 24.65 24.10 24.10 0.0M
2021-03-10 24.50 24.90 24.05 24.40 0.0M
2021-03-09 24.00 25.05 23.95 24.50 0.0M
2021-03-08 23.80 23.95 23.50 23.90 0.0M
2021-03-05 23.80 24.00 23.75 23.75 0.0M
2021-03-04 23.50 23.65 23.40 23.65 0.0M
2021-03-03 23.55 23.70 23.40 23.70 0.0M
2021-03-02 23.55 23.55 23.45 23.55 0.0M
2021-02-26 23.45 23.50 23.30 23.45 0.0M
2021-02-25 23.40 23.50 23.35 23.50 0.0M
2021-02-24 23.25 23.35 23.20 23.30 0.0M
2021-02-23 23.30 23.40 23.25 23.25 0.0M
2021-02-22 23.15 23.40 23.15 23.35 0.0M
2021-02-19 23.15 23.15 22.90 23.15 0.0M
2021-02-18 22.60 23.20 22.60 23.15 0.0M
2021-02-17 22.50 22.70 22.45 22.60 0.0M
2021-02-05 22.30 22.40 22.30 22.35 0.0M
2021-02-04 22.30 22.30 22.20 22.30 0.0M
2021-02-03 22.20 22.30 22.20 22.30 0.0M
2021-02-02 22.20 22.30 22.20 22.30 0.0M
2021-02-01 22.00 22.20 22.00 22.20 0.0M
2021-01-29 22.15 22.20 22.15 22.15 0.0M
2021-01-28 22.05 22.20 22.05 22.15 0.0M
2021-01-27 22.25 22.30 22.20 22.20 0.0M
2021-01-26 22.35 22.50 22.20 22.30 0.0M
2021-01-25 22.55 22.55 22.05 22.45 0.0M
2021-01-22 22.60 22.60 22.30 22.55 0.0M
2021-01-21 22.60 22.70 22.50 22.60 0.0M
2021-01-20 22.80 22.80 22.60 22.60 0.0M
2021-01-19 22.75 22.85 22.60 22.80 0.0M
2021-01-18 22.80 22.80 22.45 22.75 0.0M
2021-01-15 23.00 23.00 22.60 22.80 0.0M
2021-01-14 23.10 23.10 22.80 23.00 0.0M
2021-01-13 23.05 23.15 23.05 23.05 0.0M
2021-01-12 23.40 23.50 23.00 23.10 0.0M
2021-01-11 23.45 23.45 23.05 23.40 0.0M
2021-01-08 23.25 23.80 23.25 23.45 0.0M
2021-01-07 23.90 23.90 23.20 23.50 0.0M
2021-01-06 24.50 24.50 23.10 23.70 0.0M
2021-01-05 23.80 25.45 23.80 24.55 0.0M
2021-01-04 23.40 23.90 23.30 23.80 0.0M