Cayman Engley Industrial Co., Ltd. (TPE:2239)
Taiwan · Delayed Price · Currency is TWD 18.05
-0.45 (-2.43%)
Oct 6, 2026, 1:30 PM CST
Cayman Engley Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 18.50 | 18.50 | 17.95 | 18.05 | 18.05 | -2.43% | 103,881 |
| Oct 5, 2026 | 18.70 | 19.10 | 18.35 | 18.50 | 18.50 | -2.37% | 91,786 |
| Oct 2, 2026 | 18.85 | 19.05 | 18.65 | 18.95 | 18.95 | -0.52% | 23,164 |
| Oct 1, 2026 | 19.00 | 19.15 | 18.75 | 19.05 | 19.05 | 0.53% | 28,206 |
| Sep 30, 2026 | 18.80 | 19.00 | 18.75 | 18.95 | 18.95 | 0.80% | 53,001 |
| Sep 29, 2026 | 18.85 | 19.20 | 18.70 | 18.80 | 18.80 | -0.79% | 54,101 |
| Sep 24, 2026 | 18.85 | 19.10 | 18.80 | 18.95 | 18.95 | 0.26% | 21,001 |
| Sep 23, 2026 | 18.95 | 18.95 | 18.60 | 18.90 | 18.90 | -0.26% | 65,551 |
| Sep 22, 2026 | 18.60 | 19.75 | 18.60 | 18.95 | 18.95 | 1.34% | 157,627 |
| Sep 21, 2026 | 19.00 | 19.25 | 18.50 | 18.70 | 18.70 | -1.58% | 329,073 |
| Sep 18, 2026 | 19.35 | 19.35 | 19.00 | 19.00 | 19.00 | -1.04% | 117,000 |
| Sep 17, 2026 | 19.45 | 19.55 | 18.95 | 19.20 | 19.20 | -1.03% | 223,230 |
| Sep 16, 2026 | 19.45 | 19.55 | 19.05 | 19.40 | 19.40 | 0.52% | 48,100 |
| Sep 15, 2026 | 19.60 | 19.60 | 19.15 | 19.30 | 19.30 | -0.26% | 16,200 |
| Sep 14, 2026 | 19.50 | 19.50 | 19.10 | 19.35 | 19.35 | 0.52% | 20,020 |
| Sep 11, 2026 | 19.60 | 19.60 | 19.05 | 19.25 | 19.25 | -3.51% | 53,090 |
| Sep 10, 2026 | 20.05 | 20.05 | 19.70 | 19.95 | 19.95 | - | 21,000 |
| Sep 9, 2026 | 19.90 | 20.00 | 19.65 | 19.95 | 19.95 | 0.25% | 34,000 |
| Sep 8, 2026 | 19.95 | 20.05 | 19.70 | 19.90 | 19.90 | - | 22,047 |
| Sep 7, 2026 | 19.95 | 20.15 | 19.65 | 19.90 | 19.90 | 0.25% | 36,001 |
| Sep 4, 2026 | 19.80 | 20.00 | 19.75 | 19.85 | 19.85 | 0.51% | 33,036 |
| Sep 3, 2026 | 19.95 | 20.25 | 19.75 | 19.75 | 19.75 | -1.00% | 39,000 |
| Sep 2, 2026 | 19.80 | 20.35 | 19.80 | 19.95 | 19.95 | -0.75% | 18,300 |
| Sep 1, 2026 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 1.26% | 39,010 |
| Aug 31, 2026 | 20.05 | 20.05 | 19.65 | 19.85 | 19.85 | -1.49% | 47,360 |
| Aug 28, 2026 | 20.15 | 20.40 | 20.00 | 20.15 | 20.15 | -0.98% | 29,152 |
| Aug 27, 2026 | 20.15 | 20.50 | 20.15 | 20.35 | 20.35 | 0.99% | 40,000 |
| Aug 26, 2026 | 19.55 | 20.15 | 19.55 | 20.15 | 20.15 | 2.54% | 34,553 |
| Aug 25, 2026 | 19.75 | 20.25 | 19.55 | 19.65 | 19.65 | -1.26% | 39,107 |
| Aug 24, 2026 | 19.90 | 20.25 | 19.80 | 19.90 | 19.90 | -1.24% | 18,065 |
| Aug 21, 2026 | 19.80 | 20.20 | 19.75 | 20.15 | 20.15 | 0.75% | 26,521 |
| Aug 20, 2026 | 19.15 | 20.30 | 19.15 | 20.00 | 20.00 | 3.09% | 33,030 |
| Aug 19, 2026 | 19.00 | 19.40 | 19.00 | 19.40 | 19.40 | 0.52% | 30,790 |
| Aug 18, 2026 | 19.05 | 19.40 | 19.05 | 19.30 | 19.30 | - | 24,000 |
| Aug 17, 2026 | 18.60 | 19.30 | 18.60 | 19.30 | 19.30 | 2.66% | 55,000 |
| Aug 14, 2026 | 19.40 | 19.55 | 18.80 | 18.80 | 18.80 | -3.09% | 117,218 |
| Aug 13, 2026 | 19.50 | 19.50 | 19.20 | 19.40 | 19.40 | 0.26% | 25,265 |
| Aug 12, 2026 | 19.40 | 19.60 | 19.10 | 19.35 | 19.35 | 0.78% | 74,692 |
| Aug 11, 2026 | 19.30 | 19.85 | 19.05 | 19.20 | 19.20 | -1.54% | 166,492 |
| Aug 10, 2026 | 19.50 | 19.75 | 19.20 | 19.50 | 19.50 | -0.76% | 58,418 |
| Aug 7, 2026 | 19.15 | 20.30 | 19.15 | 19.65 | 19.65 | 1.81% | 128,501 |
| Aug 6, 2026 | 19.75 | 19.95 | 19.05 | 19.30 | 19.30 | -2.53% | 192,917 |
| Aug 5, 2026 | 20.10 | 20.35 | 19.55 | 19.80 | 19.80 | -1.00% | 80,660 |
| Aug 4, 2026 | 19.90 | 20.20 | 19.70 | 20.00 | 20.00 | -0.74% | 123,521 |
| Aug 3, 2026 | 19.70 | 20.40 | 19.55 | 20.15 | 20.15 | 1.26% | 49,010 |
| Jul 31, 2026 | 19.40 | 20.20 | 19.40 | 19.90 | 19.90 | 1.53% | 30,300 |
| Jul 30, 2026 | 19.70 | 19.90 | 19.20 | 19.60 | 19.60 | -2.00% | 70,389 |
| Jul 29, 2026 | 20.00 | 20.20 | 18.55 | 20.00 | 20.00 | 0.76% | 414,047 |
| Jul 28, 2026 | 20.00 | 20.35 | 19.45 | 19.85 | 19.85 | -0.75% | 93,970 |
| Jul 27, 2026 | 20.25 | 20.35 | 19.80 | 20.00 | 20.00 | -0.50% | 34,145 |