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
2023-12-29 34.65 34.65 34.20 34.40 0.0M
2023-12-28 34.45 34.65 34.30 34.30 0.0M
2023-12-27 34.40 34.40 34.25 34.25 0.0M
2023-12-26 34.40 34.40 34.05 34.20 0.0M
2023-12-25 34.20 34.55 34.20 34.20 0.0M
2023-12-22 34.40 34.70 34.20 34.25 0.0M
2023-12-21 34.35 34.85 34.30 34.50 0.0M
2023-12-20 34.90 35.35 34.90 35.05 0.0M
2023-12-19 35.30 35.30 33.80 34.40 0.0M
2023-12-18 35.60 35.80 35.55 35.55 0.0M
2023-12-15 36.05 36.05 35.50 35.95 0.0M
2023-12-14 35.90 36.00 35.55 35.80 0.0M
2023-12-13 36.10 36.20 35.55 35.90 0.0M
2023-12-12 36.35 36.50 35.50 36.10 0.0M
2023-12-11 36.80 36.80 36.20 36.35 0.0M
2023-12-08 37.00 37.15 36.40 36.80 0.0M
2023-12-07 36.70 37.60 36.50 36.80 0.0M
2023-12-06 36.05 36.70 35.80 36.30 0.0M
2023-12-05 36.20 36.45 35.40 35.70 0.0M
2023-12-04 36.85 37.80 35.70 36.50 0.0M
2023-12-01 38.25 40.40 36.00 36.75 0.0M
2023-11-30 34.65 37.70 34.50 36.75 0.0M
2023-11-29 35.60 35.60 34.45 34.80 0.0M
2023-11-28 34.80 35.60 34.80 35.35 0.0M
2023-11-27 34.15 35.25 34.15 34.70 0.0M
2023-11-24 34.20 34.40 34.00 34.15 0.0M
2023-11-23 34.95 34.95 33.85 34.10 0.0M
2023-11-22 35.55 35.55 34.75 34.85 0.0M
2023-11-21 35.85 36.10 34.85 35.45 0.0M
2023-11-20 33.30 34.90 32.60 34.90 0.0M
2023-11-17 32.25 33.45 32.00 33.10 0.0M
2023-11-16 33.45 33.45 32.00 32.25 0.0M
2023-11-15 33.70 33.70 32.50 32.75 0.0M
2023-11-14 32.90 33.10 32.05 32.15 0.0M
2023-11-13 33.50 33.50 32.60 32.85 0.0M
2023-11-10 32.35 32.65 31.50 32.30 0.0M
2023-11-09 33.60 34.80 33.05 33.35 0.0M
2023-11-08 32.05 34.20 32.05 33.25 0.0M
2023-11-07 32.30 32.65 32.00 32.05 0.0M
2023-11-06 31.55 32.60 31.55 32.25 0.0M
2023-11-03 32.00 32.00 31.45 31.55 0.0M
2023-11-02 32.00 32.00 31.65 31.65 0.0M
2023-11-01 31.00 31.60 30.95 31.60 0.0M
2023-10-31 31.65 31.65 30.65 30.65 0.0M
2023-10-30 32.00 32.30 31.35 31.35 0.0M
2023-10-27 31.30 32.00 31.30 31.80 0.0M
2023-10-26 30.70 32.00 30.70 31.25 0.0M
2023-10-25 30.70 30.80 30.60 30.70 0.0M
2023-10-24 30.45 30.75 30.30 30.55 0.0M
2023-10-23 30.10 30.90 30.10 30.50 0.0M
2023-10-20 30.40 30.40 29.75 30.10 0.0M
2023-10-19 30.80 31.25 30.20 30.40 0.0M
2023-10-18 31.50 31.50 30.65 30.70 0.0M
2023-10-17 30.90 33.25 30.90 31.50 0.0M
2023-10-16 30.40 30.60 29.85 30.55 0.0M
2023-10-13 30.55 30.55 29.95 30.20 0.0M
2023-10-12 30.10 30.90 29.75 30.10 0.0M
2023-10-11 28.95 29.35 28.75 28.85 0.0M
2023-10-06 28.90 29.90 28.85 29.15 0.0M
2023-10-05 29.05 29.35 29.00 29.00 0.0M
2023-10-04 29.05 29.05 28.95 29.05 0.0M
2023-10-03 29.00 29.10 29.00 29.00 0.0M
2023-10-02 29.00 29.20 28.95 29.05 0.0M
2023-09-28 29.30 29.30 29.20 29.20 0.0M
2023-09-27 29.10 29.10 29.00 29.05 0.0M
2023-09-26 29.40 29.40 29.05 29.05 0.0M
2023-09-25 29.35 29.35 29.30 29.30 0.0M
2023-09-22 29.30 29.35 29.20 29.35 0.0M
2023-09-21 29.45 29.45 29.20 29.30 0.0M
2023-09-20 29.35 29.70 29.35 29.45 0.0M
2023-09-19 29.60 29.60 29.10 29.25 0.0M
2023-09-18 29.80 29.80 29.25 29.40 0.0M
2023-09-15 29.90 29.90 29.45 29.50 0.0M
2023-09-14 29.40 29.50 29.30 29.50 0.0M
2023-09-13 29.90 29.90 29.30 29.40 0.0M
2023-09-12 29.85 29.85 29.35 29.35 0.0M
2023-09-11 30.10 30.10 29.50 29.85 0.0M
2023-09-08 30.85 30.85 30.25 30.25 0.0M
2023-09-07 30.95 30.95 30.40 30.55 0.0M
2023-09-06 30.85 30.85 30.35 30.65 0.0M
2023-09-05 30.55 30.55 30.40 30.50 0.0M
2023-09-04 30.80 31.20 30.15 30.65 0.0M
2023-09-01 29.80 30.85 29.65 30.45 0.0M
2023-08-31 29.35 30.10 29.35 29.65 0.0M
2023-08-30 29.15 29.40 29.00 29.35 0.0M
2023-08-29 28.95 29.00 28.70 29.00 0.0M
2023-08-28 28.90 28.95 28.55 28.95 0.0M
2023-08-25 28.95 28.95 28.60 28.90 0.0M
2023-08-24 29.90 29.90 28.80 29.05 0.0M
2023-08-23 29.35 30.00 29.20 29.50 0.0M
2023-08-22 29.75 29.95 29.15 29.35 0.0M
2023-08-21 29.95 30.00 29.65 29.75 0.0M
2023-08-18 29.60 30.50 29.55 29.90 0.0M
2023-08-17 29.05 30.00 29.00 29.60 0.0M
2023-08-16 29.15 29.20 28.95 29.05 0.0M
2023-08-15 28.95 29.10 28.70 29.10 0.0M
2023-08-14 29.15 29.15 28.50 28.90 0.0M
2023-08-11 29.70 29.70 28.35 28.90 0.0M
2023-08-10 27.65 27.65 26.80 27.10 0.0M
2023-08-09 28.05 28.05 27.40 27.65 0.0M
2023-08-08 28.55 28.65 28.00 28.10 0.0M
2023-08-07 28.65 28.75 28.65 28.70 0.0M
2023-08-04 28.35 28.50 28.30 28.45 0.0M
2023-08-02 28.60 28.60 28.20 28.35 0.0M
2023-08-01 28.65 28.70 28.55 28.55 0.0M
2023-07-31 28.75 28.75 28.65 28.70 0.0M
2023-07-28 28.70 28.80 28.70 28.75 0.0M
2023-07-27 28.70 28.90 28.70 28.80 0.0M
2023-07-26 28.60 28.70 28.60 28.70 0.0M
2023-07-25 28.60 28.75 28.60 28.75 0.0M
2023-07-24 28.70 28.75 28.55 28.60 0.0M
2023-07-21 28.65 28.70 28.60 28.70 0.0M
2023-07-20 29.00 29.00 28.70 28.75 0.0M
2023-07-19 29.75 29.75 28.75 28.85 0.0M
2023-07-18 29.30 29.30 28.50 29.15 0.0M
2023-07-17 30.00 30.00 29.30 29.30 0.0M
2023-07-14 28.80 29.35 28.80 29.30 0.0M
2023-07-13 28.70 28.85 28.60 28.60 0.0M
2023-07-12 28.95 28.95 28.55 28.75 0.0M
2023-07-11 28.00 28.80 27.90 28.80 0.0M
2023-07-10 27.70 28.00 27.70 27.95 0.0M
2023-07-07 28.20 28.20 27.00 27.70 0.0M
2023-07-06 28.30 28.30 28.15 28.30 0.0M
2023-07-05 28.40 28.75 28.30 28.30 0.0M
2023-07-04 28.40 28.40 28.25 28.25 0.0M
2023-07-03 28.60 28.60 28.25 28.40 0.0M
2023-06-30 28.90 28.95 28.50 28.50 0.0M
2023-06-29 30.45 30.80 30.00 30.75 0.0M
2023-06-28 30.00 30.20 29.95 30.10 0.0M
2023-06-27 30.50 30.55 29.90 29.95 0.0M
2023-06-26 30.40 30.80 30.00 30.30 0.0M
2023-06-21 29.60 29.95 29.55 29.95 0.0M
2023-06-20 29.75 29.80 29.60 29.70 0.0M
2023-06-19 29.55 29.70 29.50 29.65 0.0M
2023-06-16 29.45 29.55 29.45 29.50 0.0M
2023-06-15 29.40 29.50 29.20 29.50 0.0M
2023-06-14 29.50 29.65 29.35 29.40 0.0M
2023-06-13 29.20 29.50 29.00 29.45 0.0M
2023-06-12 29.50 29.50 28.90 29.00 0.0M
2023-06-09 29.35 29.45 29.20 29.30 0.0M
2023-06-08 29.60 29.60 29.20 29.30 0.0M
2023-06-07 30.40 30.40 29.70 29.80 0.0M
2023-06-06 30.50 30.50 29.70 29.90 0.0M
2023-06-05 30.55 31.00 30.30 30.30 0.0M
2023-06-02 29.80 30.65 29.80 30.30 0.0M
2023-06-01 29.40 29.80 29.10 29.70 0.0M
2023-05-31 28.90 29.15 28.80 29.05 0.0M
2023-05-30 28.65 28.75 28.50 28.60 0.0M
2023-05-29 28.45 28.55 28.35 28.55 0.0M
2023-05-26 28.55 28.80 28.15 28.35 0.0M
2023-05-25 28.55 28.80 28.25 28.55 0.0M
2023-05-24 28.30 28.60 28.25 28.55 0.0M
2023-05-23 28.20 28.45 28.05 28.20 0.0M
2023-05-22 27.90 28.00 27.65 28.00 0.0M
2023-05-19 27.90 27.90 27.55 27.65 0.0M
2023-05-18 28.05 28.10 27.85 27.85 0.0M
2023-05-17 27.80 28.15 27.60 27.95 0.0M
2023-05-16 27.80 28.05 27.70 27.75 0.0M
2023-05-15 28.40 28.50 27.55 27.70 0.0M
2023-05-12 27.80 28.95 27.80 28.50 0.0M
2023-05-11 32.90 32.90 30.45 30.70 0.0M
2023-05-10 32.15 33.80 32.15 33.55 0.0M
2023-05-09 33.00 33.10 32.50 32.55 0.0M
2023-05-08 33.15 33.15 32.30 33.00 0.0M
2023-05-05 32.95 33.65 32.75 33.15 0.0M
2023-05-04 32.70 33.25 32.00 32.90 0.0M
2023-05-03 33.35 33.45 33.05 33.10 0.0M
2023-05-02 33.00 33.95 32.55 33.75 0.0M
2023-04-28 32.10 32.65 32.05 32.65 0.0M
2023-04-27 31.30 32.15 31.00 31.75 0.0M
2023-04-26 31.20 31.35 30.65 31.25 0.0M
2023-04-25 30.60 31.35 30.50 31.25 0.0M
2023-04-24 30.90 31.05 30.20 30.40 0.0M
2023-04-21 31.85 32.00 30.75 30.90 0.0M
2023-04-20 34.30 34.35 31.80 31.80 0.0M
2023-04-19 34.55 35.15 33.90 34.20 0.0M
2023-04-18 36.50 36.50 34.10 34.30 0.0M
2023-04-17 32.90 35.80 32.90 35.80 0.0M
2023-04-14 32.35 32.70 32.20 32.55 0.0M
2023-04-13 31.45 32.30 31.45 32.05 0.0M
2023-04-12 32.00 32.00 30.70 31.45 0.0M
2023-04-11 31.90 32.05 31.50 31.90 0.0M
2023-04-10 31.40 31.95 31.40 31.65 0.0M
2023-04-07 31.30 31.55 31.15 31.40 0.0M
2023-04-06 31.85 32.05 31.05 31.05 0.0M
2023-03-31 31.60 31.80 30.80 31.80 0.0M
2023-03-30 30.95 31.60 30.50 31.20 0.0M
2023-03-29 30.60 31.00 30.30 30.40 0.0M
2023-03-28 31.35 31.35 30.40 30.50 0.0M
2023-03-27 31.75 31.75 30.80 31.35 0.0M
2023-03-24 33.20 33.40 31.35 31.75 0.0M
2023-03-23 31.45 32.50 31.10 32.50 0.0M
2023-03-22 31.05 32.50 31.00 31.45 0.0M
2023-03-21 31.00 31.15 30.70 30.75 0.0M
2023-03-20 30.85 31.00 30.10 30.85 0.0M
2023-03-17 31.15 31.20 30.35 30.35 0.0M
2023-03-16 30.85 30.95 30.10 30.40 0.0M
2023-03-15 31.35 32.15 30.00 30.85 0.0M
2023-03-14 30.40 32.45 30.40 31.25 0.0M
2023-03-13 29.55 29.90 29.20 29.90 0.0M
2023-03-10 27.20 27.25 27.00 27.20 0.0M
2023-03-09 27.10 27.30 27.00 27.25 0.0M
2023-03-08 26.95 27.30 26.95 27.00 0.0M
2023-03-07 27.05 27.10 26.90 26.95 0.0M
2023-03-06 27.30 27.30 27.00 27.05 0.0M
2023-03-03 26.90 27.15 26.90 27.10 0.0M
2023-03-02 27.90 27.90 26.75 26.85 0.0M
2023-03-01 27.15 27.80 27.15 27.70 0.0M
2023-02-24 27.20 27.30 27.10 27.20 0.0M
2023-02-23 26.95 27.30 26.85 27.30 0.0M
2023-02-22 26.60 26.75 26.45 26.75 0.0M
2023-02-21 26.90 26.90 26.65 26.65 0.0M
2023-02-20 26.35 26.75 26.25 26.75 0.0M
2023-02-17 26.00 26.35 25.95 26.20 0.0M
2023-02-16 25.75 26.65 25.75 26.00 0.0M
2023-02-15 25.60 25.70 25.40 25.70 0.0M
2023-02-14 25.30 25.60 25.30 25.55 0.0M
2023-02-13 25.00 25.40 25.00 25.25 0.0M
2023-02-10 24.70 25.80 24.70 24.90 0.0M
2023-02-09 24.50 24.50 24.40 24.50 0.0M
2023-02-08 24.40 24.50 24.35 24.45 0.0M
2023-02-07 24.90 24.90 24.25 24.40 0.0M
2023-02-06 24.10 24.45 24.00 24.45 0.0M
2023-02-03 24.05 24.15 23.90 24.10 0.0M
2023-02-02 24.10 24.20 24.05 24.05 0.0M
2023-02-01 24.00 24.05 23.90 24.05 0.0M
2023-01-31 23.70 24.00 23.70 24.00 0.0M
2023-01-30 24.20 24.20 23.85 23.95 0.0M
2023-01-17 23.90 24.05 23.90 24.00 0.0M
2023-01-16 24.10 24.15 23.85 24.10 0.0M
2023-01-13 24.00 24.10 23.80 24.10 0.0M
2023-01-12 24.00 24.10 23.80 23.80 0.0M
2023-01-11 23.80 23.95 23.65 23.80 0.0M
2023-01-10 23.45 23.55 23.30 23.45 0.0M
2023-01-09 23.50 23.50 23.40 23.45 0.0M
2023-01-06 23.35 23.40 23.25 23.25 0.0M
2023-01-05 23.40 23.40 23.25 23.30 0.0M
2023-01-04 23.00 23.45 23.00 23.40 0.0M
2023-01-03 22.95 23.00 22.95 23.00 0.0M