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
2022-12-30 23.10 23.20 23.00 23.00 0.0M
2022-12-29 22.90 23.10 22.90 23.10 0.0M
2022-12-28 23.05 23.35 23.05 23.25 0.0M
2022-12-27 23.15 23.40 23.10 23.10 0.0M
2022-12-26 23.20 23.35 23.10 23.35 0.0M
2022-12-23 23.80 23.80 23.20 23.20 0.0M
2022-12-22 23.35 23.35 23.30 23.30 0.0M
2022-12-21 23.20 23.70 23.20 23.35 0.0M
2022-12-20 23.55 23.80 23.25 23.25 0.0M
2022-12-19 23.60 23.60 23.55 23.55 0.0M
2022-12-16 23.90 23.90 23.60 23.60 0.0M
2022-12-15 23.70 23.80 23.60 23.75 0.0M
2022-12-14 23.90 24.00 23.90 23.90 0.0M
2022-12-13 23.80 23.80 23.40 23.75 0.0M
2022-12-12 24.15 24.15 23.80 23.80 0.0M
2022-12-09 23.45 23.90 23.40 23.85 0.0M
2022-12-08 24.50 24.55 24.30 24.35 0.0M
2022-12-07 24.25 24.80 24.25 24.40 0.0M
2022-12-06 24.05 25.00 24.00 24.10 0.0M
2022-12-05 23.70 23.85 23.60 23.70 0.0M
2022-12-02 23.65 23.75 23.60 23.75 0.0M
2022-12-01 23.70 23.85 23.65 23.65 0.0M
2022-11-30 23.50 23.60 23.40 23.60 0.0M
2022-11-29 23.50 23.50 23.35 23.40 0.0M
2022-11-28 23.30 23.45 23.25 23.45 0.0M
2022-11-25 23.65 23.65 23.20 23.30 0.0M
2022-11-24 23.40 23.50 23.35 23.40 0.0M
2022-11-23 23.35 23.45 23.30 23.40 0.0M
2022-11-22 23.30 23.30 23.25 23.30 0.0M
2022-11-21 23.10 23.45 23.10 23.40 0.0M
2022-11-18 23.10 23.40 23.10 23.10 0.0M
2022-11-17 23.40 23.40 23.10 23.10 0.0M
2022-11-16 23.25 24.15 23.15 23.45 0.0M
2022-11-15 23.15 23.40 23.15 23.25 0.0M
2022-11-14 23.35 23.55 23.20 23.45 0.0M
2022-11-11 23.00 23.30 22.90 23.15 0.0M
2022-11-10 23.00 23.60 22.60 22.75 0.0M
2022-11-09 22.45 22.45 22.00 22.00 0.0M
2022-11-08 21.95 22.00 21.80 21.95 0.0M
2022-11-07 21.60 21.95 21.45 21.95 0.0M
2022-11-04 21.50 21.60 21.35 21.60 0.0M
2022-11-03 21.70 21.70 21.70 21.70 0.0M
2022-11-02 21.80 21.80 21.40 21.40 0.0M
2022-11-01 21.80 21.80 21.20 21.40 0.0M
2022-10-31 21.75 21.80 21.75 21.80 0.0M
2022-10-27 21.75 21.75 21.75 21.75 0.0M
2022-10-26 22.00 22.00 21.50 21.50 0.0M
2022-10-25 20.80 21.40 20.80 21.40 0.0M
2022-10-24 21.05 21.60 21.00 21.10 0.0M
2022-10-20 20.75 21.35 20.50 21.35 0.0M
2022-10-19 22.20 22.20 20.90 21.15 0.0M
2022-10-17 20.60 21.05 20.10 21.05 0.0M
2022-10-14 20.80 20.95 20.80 20.80 0.0M
2022-10-13 21.25 21.25 20.80 20.80 0.0M
2022-10-12 21.40 21.60 20.70 21.25 0.0M
2022-10-11 21.60 22.10 21.50 21.80 0.0M
2022-10-07 22.00 22.10 21.95 22.10 0.0M
2022-10-06 22.50 22.50 22.50 22.50 0.0M
2022-10-05 21.85 21.85 21.60 21.85 0.0M
2022-10-04 21.70 21.75 21.60 21.75 0.0M
2022-10-03 22.05 22.05 21.70 21.70 0.0M
2022-09-30 22.25 22.25 22.25 22.25 0.0M
2022-09-29 22.00 22.50 21.70 22.50 0.0M
2022-09-28 22.40 22.40 21.80 21.90 0.0M
2022-09-27 22.05 22.10 22.00 22.10 0.0M
2022-09-26 22.40 22.40 22.05 22.05 0.0M
2022-09-23 22.25 22.35 22.15 22.35 0.0M
2022-09-22 22.65 22.65 22.15 22.45 0.0M
2022-09-21 22.50 22.70 22.25 22.25 0.0M
2022-09-20 22.35 22.50 22.35 22.50 0.0M
2022-09-19 23.00 23.00 22.55 22.60 0.0M
2022-09-16 22.35 22.60 22.35 22.60 0.0M
2022-09-15 22.20 22.75 22.20 22.40 0.0M
2022-09-14 22.45 22.45 22.20 22.35 0.0M
2022-09-13 22.45 22.45 22.25 22.30 0.0M
2022-09-12 22.40 22.40 22.00 22.25 0.0M
2022-09-08 22.30 22.30 22.15 22.15 0.0M
2022-09-07 22.45 22.45 22.10 22.10 0.0M
2022-09-06 22.10 22.30 21.95 22.10 0.0M
2022-09-05 22.30 22.30 22.10 22.25 0.0M
2022-09-02 22.25 22.40 22.15 22.30 0.0M
2022-09-01 22.50 22.60 22.10 22.25 0.0M
2022-08-31 22.70 22.70 22.55 22.65 0.0M
2022-08-30 22.60 22.65 22.40 22.60 0.0M
2022-08-29 22.40 22.60 22.05 22.60 0.0M
2022-08-26 22.65 22.75 22.60 22.60 0.0M
2022-08-25 22.70 22.85 22.60 22.65 0.0M
2022-08-24 22.50 23.35 22.50 22.60 0.0M
2022-08-23 22.80 22.90 22.00 22.45 0.0M
2022-08-22 22.20 23.90 22.20 22.80 0.0M
2022-08-19 21.75 21.75 21.75 21.75 0.0M
2022-08-18 21.70 21.75 21.70 21.75 0.0M
2022-08-17 21.50 21.70 21.50 21.70 0.0M
2022-08-16 21.60 21.75 21.50 21.55 0.0M
2022-08-15 21.60 21.70 21.60 21.65 0.0M
2022-08-12 21.50 21.75 21.50 21.75 0.0M
2022-08-11 21.35 22.00 21.35 21.50 0.0M
2022-08-10 21.35 21.35 21.30 21.30 0.0M
2022-08-09 21.10 21.35 21.10 21.35 0.0M
2022-08-08 21.05 21.10 21.05 21.10 0.0M
2022-08-05 21.35 21.35 21.25 21.25 0.0M
2022-08-04 21.00 21.60 21.00 21.50 0.0M
2022-08-03 21.00 21.00 20.85 21.00 0.0M
2022-08-01 21.00 21.50 20.95 21.50 0.0M
2022-07-29 21.10 21.10 20.95 20.95 0.0M
2022-07-27 21.00 21.30 21.00 21.30 0.0M
2022-07-25 21.00 21.35 21.00 21.35 0.0M
2022-07-22 21.35 21.35 21.35 21.35 0.0M
2022-07-21 21.55 21.55 20.85 21.15 0.0M
2022-07-20 20.85 21.35 20.80 21.35 0.0M
2022-07-19 21.20 21.20 21.00 21.20 0.0M
2022-07-18 21.60 21.60 20.85 21.45 0.0M
2022-07-15 21.50 21.50 21.50 21.50 0.0M
2022-07-13 21.10 21.10 21.10 21.10 0.0M
2022-07-12 20.85 20.90 20.20 20.80 0.0M
2022-07-11 21.10 21.10 20.75 20.75 0.0M
2022-07-08 21.50 21.90 21.20 21.20 0.0M
2022-07-07 20.85 20.85 20.85 20.85 0.0M
2022-07-06 20.35 21.20 20.30 20.60 0.0M
2022-07-05 20.55 20.55 20.40 20.40 0.0M
2022-07-01 20.70 20.75 20.60 20.60 0.0M
2022-06-30 20.65 20.65 20.45 20.65 0.0M
2022-06-29 21.55 21.80 21.55 21.65 0.0M
2022-06-28 21.60 21.60 21.50 21.55 0.0M
2022-06-27 21.50 23.35 21.50 21.60 0.0M
2022-06-24 21.50 21.50 21.40 21.40 0.0M
2022-06-23 21.50 21.50 21.50 21.50 0.0M
2022-06-22 21.95 21.95 21.00 21.50 0.0M
2022-06-21 21.45 22.00 21.45 21.65 0.0M
2022-06-20 21.50 21.50 21.45 21.45 0.0M
2022-06-17 22.50 22.50 21.50 21.95 0.0M
2022-06-16 21.95 22.00 21.80 21.95 0.0M
2022-06-15 21.95 22.10 21.90 21.90 0.0M
2022-06-14 21.95 21.95 21.95 21.95 0.0M
2022-06-13 22.00 22.00 21.95 21.95 0.0M
2022-06-10 21.95 22.00 21.95 22.00 0.0M
2022-06-08 22.10 22.10 21.95 22.10 0.0M
2022-06-07 22.10 22.15 22.10 22.15 0.0M
2022-06-06 22.20 22.30 22.10 22.20 0.0M
2022-06-02 22.15 22.20 22.15 22.20 0.0M
2022-06-01 21.85 22.15 21.85 22.15 0.0M
2022-05-31 22.00 22.15 21.75 22.15 0.0M
2022-05-30 22.25 22.25 22.10 22.15 0.0M
2022-05-27 22.10 22.25 21.60 22.25 0.0M
2022-05-26 22.50 22.70 22.45 22.45 0.0M
2022-05-25 21.80 22.50 21.80 22.50 0.0M
2022-05-24 21.85 21.90 21.85 21.90 0.0M
2022-05-23 21.95 21.95 21.95 21.95 0.0M
2022-05-20 21.95 21.95 21.70 21.95 0.0M
2022-05-19 21.75 21.90 21.75 21.90 0.0M
2022-05-18 21.60 21.80 21.60 21.75 0.0M
2022-05-17 21.50 21.60 21.35 21.50 0.0M
2022-05-16 21.45 21.50 21.40 21.50 0.0M
2022-05-13 22.35 22.50 20.80 21.85 0.0M
2022-05-12 22.55 22.55 22.35 22.35 0.0M
2022-05-11 22.60 22.65 22.60 22.60 0.0M
2022-05-10 22.60 22.60 22.60 22.60 0.0M
2022-05-09 22.65 22.70 22.55 22.55 0.0M
2022-05-06 22.65 22.70 22.65 22.70 0.0M
2022-05-05 22.75 22.80 22.70 22.80 0.0M
2022-05-04 22.80 22.80 22.75 22.80 0.0M
2022-05-03 22.80 22.80 22.80 22.80 0.0M
2022-04-29 22.80 22.90 22.75 22.90 0.0M
2022-04-28 23.05 23.05 22.50 22.90 0.0M
2022-04-27 22.50 22.60 22.50 22.60 0.0M
2022-04-25 22.80 22.80 22.60 22.70 0.0M
2022-04-22 23.00 23.00 22.90 22.95 0.0M
2022-04-21 22.95 23.00 22.90 23.00 0.0M
2022-04-20 22.85 22.95 22.80 22.95 0.0M
2022-04-19 22.90 23.05 22.80 22.90 0.0M
2022-04-18 22.95 23.15 22.80 22.80 0.0M
2022-04-15 22.90 23.30 22.90 22.95 0.0M
2022-04-14 22.80 22.85 22.80 22.85 0.0M
2022-04-13 22.85 22.85 22.85 22.85 0.0M
2022-04-12 22.85 22.90 22.75 22.85 0.0M
2022-04-11 22.90 22.90 22.90 22.90 0.0M
2022-04-08 22.70 22.90 22.70 22.90 0.0M
2022-04-07 22.85 22.85 22.70 22.85 0.0M
2022-04-06 22.80 22.90 22.80 22.85 0.0M
2022-04-01 22.90 22.90 22.80 22.80 0.0M
2022-03-31 22.75 22.95 22.70 22.80 0.0M
2022-03-30 22.90 22.90 22.70 22.80 0.0M
2022-03-29 22.80 22.80 22.70 22.70 0.0M
2022-03-28 22.80 22.90 22.75 22.80 0.0M
2022-03-25 23.05 23.05 22.80 22.80 0.0M
2022-03-24 22.90 22.90 22.75 22.80 0.0M
2022-03-23 22.80 23.00 22.80 22.90 0.0M
2022-03-22 22.75 22.75 22.65 22.75 0.0M
2022-03-21 22.70 22.95 22.60 22.75 0.0M
2022-03-18 23.30 23.30 22.70 22.80 0.0M
2022-03-17 22.75 22.75 22.75 22.75 0.0M
2022-03-16 22.90 22.90 22.70 22.70 0.0M
2022-03-15 22.60 22.70 22.50 22.70 0.0M
2022-03-14 22.65 22.65 22.65 22.65 0.0M
2022-03-11 22.70 22.75 22.65 22.65 0.0M
2022-03-10 22.65 22.95 22.65 22.80 0.0M
2022-03-09 22.65 22.70 22.65 22.65 0.0M
2022-03-08 22.70 22.70 22.50 22.65 0.0M
2022-03-07 22.65 22.70 22.60 22.70 0.0M
2022-03-04 23.05 23.05 22.75 22.75 0.0M
2022-03-03 22.80 22.85 22.65 22.85 0.0M
2022-03-02 22.80 23.00 22.80 22.80 0.0M
2022-03-01 22.85 22.90 22.80 22.80 0.0M
2022-02-25 22.65 22.75 22.60 22.65 0.0M
2022-02-24 22.75 22.90 22.60 22.65 0.0M
2022-02-23 22.70 22.85 22.65 22.85 0.0M
2022-02-22 22.95 22.95 22.80 22.80 0.0M
2022-02-21 23.00 23.00 22.80 22.95 0.0M
2022-02-18 22.60 23.00 22.60 23.00 0.0M
2022-02-17 23.00 23.00 22.70 23.00 0.0M
2022-02-16 23.35 23.35 23.00 23.00 0.0M
2022-02-15 23.05 23.05 22.80 23.00 0.0M
2022-02-14 22.80 22.90 22.70 22.80 0.0M
2022-02-11 22.90 22.90 22.85 22.85 0.0M
2022-02-10 22.95 23.10 22.75 22.80 0.0M
2022-02-09 22.75 22.95 22.75 22.95 0.0M
2022-02-08 23.05 23.05 22.85 22.90 0.0M
2022-02-07 22.80 23.05 22.80 23.05 0.0M
2022-01-26 22.20 22.60 22.20 22.60 0.0M
2022-01-25 22.60 22.60 22.45 22.50 0.0M
2022-01-24 22.60 22.70 22.55 22.60 0.0M
2022-01-21 22.85 22.85 22.65 22.80 0.0M
2022-01-20 22.95 22.95 22.85 22.90 0.0M
2022-01-19 22.95 23.00 22.75 22.95 0.0M
2022-01-18 23.00 23.00 22.95 22.95 0.0M
2022-01-17 22.70 22.85 22.70 22.80 0.0M
2022-01-14 22.75 22.75 22.70 22.75 0.0M
2022-01-13 22.75 22.90 22.70 22.90 0.0M
2022-01-12 22.90 22.90 22.70 22.75 0.0M
2022-01-11 22.85 22.85 22.75 22.75 0.0M
2022-01-10 22.85 22.85 22.70 22.75 0.0M
2022-01-07 22.85 23.00 22.70 23.00 0.0M
2022-01-06 23.00 23.00 22.90 22.90 0.0M
2022-01-05 23.00 23.00 23.00 23.00 0.0M
2022-01-04 23.00 23.05 22.95 23.05 0.0M
2022-01-03 23.00 23.00 22.90 23.00 0.0M