Cayman Engley Industrial Co., Ltd. (TPE:2239)
Taiwan
· Delayed Price · Currency is TWD 21.95
-0.30 (-1.35%)
Apr 29, 2026, 1:33 PM CST
Cayman Engley Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.45 | 22.50 | 21.95 | 21.95 | 21.95 | -1.35% | 119,164 |
| Apr 28, 2026 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 1.14% | 19,995 |
| Apr 27, 2026 | 21.90 | 22.10 | 21.85 | 22.00 | 22.00 | -0.90% | 30,603 |
| Apr 24, 2026 | 22.35 | 22.75 | 21.90 | 22.20 | 22.20 | -0.67% | 73,769 |
| Apr 23, 2026 | 23.40 | 23.85 | 22.20 | 22.35 | 22.35 | -5.89% | 118,735 |
| Apr 22, 2026 | 24.05 | 24.05 | 23.50 | 23.75 | 23.75 | -0.63% | 36,372 |
| Apr 21, 2026 | 24.00 | 24.25 | 23.85 | 23.90 | 23.90 | -0.42% | 48,066 |
| Apr 20, 2026 | 24.05 | 24.15 | 23.80 | 24.00 | 24.00 | - | 37,308 |
| Apr 17, 2026 | 23.80 | 24.00 | 23.70 | 24.00 | 24.00 | 1.91% | 73,399 |
| Apr 16, 2026 | 23.45 | 24.00 | 23.40 | 23.55 | 23.55 | 0.43% | 76,233 |
| Apr 15, 2026 | 23.00 | 23.70 | 23.00 | 23.45 | 23.45 | 1.74% | 70,990 |
| Apr 14, 2026 | 22.65 | 23.35 | 22.60 | 23.05 | 23.05 | 0.22% | 109,100 |
| Apr 13, 2026 | 22.70 | 23.05 | 21.60 | 23.00 | 23.00 | 0.44% | 164,863 |
| Apr 10, 2026 | 23.25 | 23.25 | 22.65 | 22.90 | 22.90 | -0.65% | 53,171 |
| Apr 9, 2026 | 23.35 | 23.95 | 22.80 | 23.05 | 23.05 | - | 103,700 |
| Apr 8, 2026 | 23.20 | 23.20 | 22.70 | 23.05 | 23.05 | 1.10% | 100,383 |
| Apr 7, 2026 | 23.40 | 23.40 | 22.70 | 22.80 | 22.80 | -1.30% | 51,101 |
| Apr 2, 2026 | 23.95 | 23.95 | 23.10 | 23.10 | 23.10 | -3.14% | 72,304 |
| Apr 1, 2026 | 24.90 | 24.90 | 23.85 | 23.85 | 23.85 | -1.65% | 142,507 |
| Mar 31, 2026 | 23.50 | 24.25 | 22.85 | 24.25 | 24.25 | 5.21% | 175,799 |
| Mar 30, 2026 | 22.15 | 23.05 | 22.10 | 23.05 | 23.05 | 0.44% | 75,470 |
| Mar 27, 2026 | 22.80 | 22.95 | 22.70 | 22.95 | 22.95 | 1.32% | 45,017 |
| Mar 26, 2026 | 22.70 | 22.95 | 22.40 | 22.65 | 22.65 | 0.67% | 58,225 |
| Mar 25, 2026 | 22.60 | 22.70 | 22.30 | 22.50 | 22.50 | 0.67% | 83,421 |
| Mar 24, 2026 | 22.25 | 22.40 | 21.80 | 22.35 | 22.35 | 1.13% | 138,842 |
| Mar 23, 2026 | 22.35 | 23.20 | 21.95 | 22.10 | 22.10 | -2.64% | 161,248 |
| Mar 20, 2026 | 22.95 | 23.25 | 22.50 | 22.70 | 22.70 | -2.78% | 195,955 |
| Mar 19, 2026 | 23.35 | 23.70 | 22.45 | 23.35 | 23.35 | -1.27% | 287,728 |
| Mar 18, 2026 | 24.05 | 24.05 | 23.20 | 23.65 | 23.65 | 0.21% | 48,006 |
| Mar 17, 2026 | 23.05 | 24.50 | 22.80 | 23.60 | 23.60 | 2.39% | 174,198 |
| Mar 16, 2026 | 24.10 | 24.35 | 22.70 | 23.05 | 23.05 | -5.14% | 231,451 |
| Mar 13, 2026 | 24.20 | 24.35 | 24.00 | 24.30 | 24.30 | -0.61% | 82,017 |
| Mar 12, 2026 | 24.70 | 24.80 | 24.15 | 24.45 | 24.45 | -0.20% | 79,001 |
| Mar 11, 2026 | 24.45 | 24.55 | 24.40 | 24.50 | 24.50 | 0.20% | 72,292 |
| Mar 10, 2026 | 24.25 | 24.50 | 24.20 | 24.45 | 24.45 | -0.81% | 35,097 |
| Mar 9, 2026 | 24.20 | 24.90 | 23.80 | 24.65 | 24.65 | -1.00% | 146,791 |
| Mar 6, 2026 | 24.40 | 24.90 | 24.15 | 24.90 | 24.90 | 2.05% | 74,200 |
| Mar 5, 2026 | 24.40 | 24.70 | 24.25 | 24.40 | 24.40 | - | 159,341 |
| Mar 4, 2026 | 25.60 | 25.60 | 24.15 | 24.40 | 24.40 | -5.97% | 207,683 |
| Mar 3, 2026 | 26.45 | 26.85 | 25.30 | 25.95 | 25.95 | -2.26% | 251,883 |
| Mar 2, 2026 | 27.70 | 27.70 | 26.45 | 26.55 | 26.55 | -2.75% | 209,550 |
| Feb 26, 2026 | 27.45 | 27.65 | 27.30 | 27.30 | 27.30 | -1.80% | 162,748 |
| Feb 25, 2026 | 28.45 | 28.45 | 27.25 | 27.80 | 27.80 | 1.46% | 106,873 |
| Feb 24, 2026 | 27.55 | 27.70 | 27.25 | 27.40 | 27.40 | -0.54% | 52,151 |
| Feb 23, 2026 | 27.45 | 27.70 | 27.15 | 27.55 | 27.55 | 1.47% | 127,157 |
| Feb 11, 2026 | 27.35 | 27.55 | 27.15 | 27.15 | 27.15 | -1.99% | 187,745 |
| Feb 10, 2026 | 27.05 | 27.70 | 26.95 | 27.70 | 27.70 | 1.84% | 103,338 |
| Feb 9, 2026 | 27.25 | 27.55 | 26.80 | 27.20 | 27.20 | -0.18% | 205,015 |
| Feb 6, 2026 | 27.60 | 28.00 | 27.15 | 27.25 | 27.25 | -2.85% | 167,586 |
| Feb 5, 2026 | 28.25 | 28.40 | 27.30 | 28.05 | 28.05 | 0.36% | 178,691 |
| Feb 4, 2026 | 28.50 | 28.50 | 27.65 | 27.95 | 27.95 | 0.36% | 111,879 |
| Feb 3, 2026 | 28.35 | 28.85 | 27.00 | 27.85 | 27.85 | -1.42% | 133,888 |
| Feb 2, 2026 | 29.30 | 29.30 | 28.25 | 28.25 | 28.25 | -1.05% | 31,069 |
| Jan 30, 2026 | 28.65 | 28.65 | 28.25 | 28.55 | 28.55 | -0.87% | 38,398 |
| Jan 29, 2026 | 29.05 | 29.35 | 28.65 | 28.80 | 28.80 | -1.20% | 87,561 |
| Jan 28, 2026 | 29.50 | 29.70 | 29.15 | 29.15 | 29.15 | -1.19% | 117,661 |
| Jan 27, 2026 | 29.55 | 29.80 | 29.20 | 29.50 | 29.50 | -0.51% | 60,349 |
| Jan 26, 2026 | 30.00 | 30.10 | 29.25 | 29.65 | 29.65 | 0.85% | 71,246 |
| Jan 23, 2026 | 29.85 | 29.85 | 29.15 | 29.40 | 29.40 | -0.34% | 77,575 |
| Jan 22, 2026 | 29.85 | 30.00 | 29.30 | 29.50 | 29.50 | -1.50% | 178,366 |
| Jan 21, 2026 | 30.10 | 30.10 | 29.45 | 29.95 | 29.95 | -0.99% | 140,920 |
| Jan 20, 2026 | 30.65 | 30.65 | 30.15 | 30.25 | 30.25 | -1.31% | 87,032 |
| Jan 19, 2026 | 30.70 | 32.00 | 30.65 | 30.65 | 30.65 | -0.16% | 149,895 |
| Jan 16, 2026 | 30.45 | 30.95 | 30.40 | 30.70 | 30.70 | 0.16% | 68,191 |
| Jan 15, 2026 | 31.05 | 31.05 | 30.15 | 30.65 | 30.65 | -0.16% | 91,083 |
| Jan 14, 2026 | 30.65 | 31.15 | 30.20 | 30.70 | 30.70 | 2.16% | 205,269 |
| Jan 13, 2026 | 31.90 | 31.90 | 30.00 | 30.05 | 30.05 | -3.84% | 261,887 |
| Jan 12, 2026 | 33.45 | 33.45 | 31.25 | 31.25 | 31.25 | -6.58% | 180,968 |
| Jan 9, 2026 | 35.25 | 35.50 | 33.45 | 33.45 | 33.45 | -4.70% | 343,449 |
| Jan 8, 2026 | 35.45 | 36.30 | 33.65 | 35.10 | 35.10 | -1.13% | 204,266 |
| Jan 7, 2026 | 36.50 | 36.85 | 35.05 | 35.50 | 35.50 | -1.80% | 353,129 |
| Jan 6, 2026 | 36.10 | 36.95 | 35.50 | 36.15 | 36.15 | 1.12% | 349,000 |
| Jan 5, 2026 | 36.80 | 37.75 | 35.75 | 35.75 | 35.75 | -2.19% | 391,356 |
| Jan 2, 2026 | 37.40 | 38.00 | 36.55 | 36.55 | 36.55 | -2.27% | 191,020 |
| Dec 31, 2025 | 35.70 | 37.45 | 35.35 | 37.40 | 37.40 | 4.62% | 132,047 |
| Dec 30, 2025 | 34.85 | 35.80 | 34.40 | 35.75 | 35.75 | 2.58% | 68,000 |
| Dec 29, 2025 | 35.00 | 35.75 | 33.45 | 34.85 | 34.85 | -0.99% | 215,033 |
| Dec 26, 2025 | 36.85 | 36.85 | 35.20 | 35.20 | 35.20 | -4.48% | 71,178 |
| Dec 24, 2025 | 37.35 | 37.50 | 36.70 | 36.85 | 36.85 | -0.41% | 80,225 |
| Dec 23, 2025 | 37.00 | 37.75 | 36.90 | 37.00 | 37.00 | - | 59,261 |
| Dec 22, 2025 | 37.35 | 37.80 | 36.20 | 37.00 | 37.00 | -0.13% | 151,760 |
| Dec 19, 2025 | 37.45 | 37.50 | 36.50 | 37.05 | 37.05 | -0.27% | 74,276 |
| Dec 18, 2025 | 38.25 | 38.25 | 37.15 | 37.15 | 37.15 | -3.13% | 85,039 |
| Dec 17, 2025 | 37.90 | 38.90 | 37.90 | 38.35 | 38.35 | 2.54% | 148,425 |
| Dec 16, 2025 | 37.25 | 37.60 | 36.85 | 37.40 | 37.40 | - | 98,222 |
| Dec 15, 2025 | 38.25 | 38.65 | 36.25 | 37.40 | 37.40 | -3.11% | 220,661 |
| Dec 12, 2025 | 37.70 | 38.90 | 37.70 | 38.60 | 38.60 | 2.12% | 191,615 |
| Dec 11, 2025 | 36.80 | 38.30 | 36.80 | 37.80 | 37.80 | 2.16% | 171,762 |
| Dec 10, 2025 | 36.15 | 37.00 | 36.10 | 37.00 | 37.00 | 1.79% | 164,118 |
| Dec 9, 2025 | 35.05 | 36.40 | 35.05 | 36.35 | 36.35 | 3.12% | 91,404 |
| Dec 8, 2025 | 35.30 | 37.00 | 34.55 | 35.25 | 35.25 | -0.98% | 431,211 |
| Dec 5, 2025 | 36.90 | 36.90 | 34.75 | 35.60 | 35.60 | -3.52% | 366,577 |
| Dec 4, 2025 | 38.15 | 38.35 | 36.90 | 36.90 | 36.90 | -2.25% | 178,214 |
| Dec 3, 2025 | 37.45 | 38.15 | 36.80 | 37.75 | 37.75 | 0.80% | 229,342 |
| Dec 2, 2025 | 36.45 | 39.05 | 36.45 | 37.45 | 37.45 | 5.49% | 527,698 |
| Dec 1, 2025 | 34.10 | 36.30 | 34.00 | 35.50 | 35.50 | 4.41% | 186,632 |
| Nov 28, 2025 | 33.50 | 34.00 | 33.25 | 34.00 | 34.00 | 2.56% | 133,449 |
| Nov 27, 2025 | 32.00 | 33.50 | 31.95 | 33.15 | 33.15 | 3.92% | 150,707 |
| Nov 26, 2025 | 31.40 | 32.15 | 31.40 | 31.90 | 31.90 | 1.59% | 112,780 |
| Nov 25, 2025 | 31.05 | 31.60 | 30.70 | 31.40 | 31.40 | 1.62% | 153,003 |