Cayman Engley Industrial Co., Ltd. (TPE:2239)
Taiwan · Delayed Price · Currency is TWD 20.00
+0.60 (3.09%)
Aug 20, 2026, 1:30 PM CST
Cayman Engley Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34,045 |
| Jul 24, 2026 | 20.25 | 20.25 | 19.60 | 20.10 | 20.10 | 0.75% | 59,081 |
| Jul 23, 2026 | 19.90 | 20.15 | 19.90 | 19.95 | 19.95 | 0.25% | 26,290 |
| Jul 22, 2026 | 20.25 | 20.50 | 19.85 | 19.90 | 19.90 | -0.50% | 137,150 |
| Jul 21, 2026 | 19.95 | 20.40 | 19.90 | 20.00 | 20.00 | 0.25% | 60,145 |
| Jul 20, 2026 | 20.30 | 20.30 | 19.65 | 19.95 | 19.95 | 0.50% | 74,000 |
| Jul 17, 2026 | 20.40 | 20.45 | 19.70 | 19.85 | 19.85 | -1.49% | 206,616 |
| Jul 16, 2026 | 20.35 | 20.65 | 20.15 | 20.15 | 20.15 | -0.98% | 38,550 |
| Jul 15, 2026 | 20.50 | 20.90 | 20.20 | 20.35 | 20.35 | -1.45% | 121,297 |
| Jul 14, 2026 | 21.45 | 21.45 | 20.00 | 20.65 | 20.65 | -1.90% | 209,764 |
| Jul 13, 2026 | 21.80 | 21.80 | 21.05 | 21.05 | 21.05 | -2.32% | 54,191 |
| Jul 9, 2026 | 22.00 | 22.05 | 21.45 | 21.55 | 21.55 | -0.92% | 57,297 |
| Jul 8, 2026 | 22.45 | 22.50 | 21.75 | 21.75 | 21.75 | -2.03% | 107,772 |
| Jul 7, 2026 | 22.80 | 23.00 | 22.10 | 22.20 | 22.20 | -3.27% | 149,554 |
| Jul 6, 2026 | 23.65 | 23.90 | 22.65 | 22.95 | 22.95 | -1.08% | 361,470 |
| Jul 3, 2026 | 22.55 | 23.85 | 22.55 | 23.20 | 23.20 | 0.87% | 245,526 |
| Jul 2, 2026 | 21.60 | 23.20 | 21.55 | 23.00 | 23.00 | 6.24% | 292,425 |
| Jul 1, 2026 | 22.05 | 22.05 | 21.65 | 21.65 | 21.65 | -0.69% | 40,898 |
| Jun 30, 2026 | 21.80 | 22.30 | 21.80 | 21.80 | 21.80 | -0.46% | 49,071 |
| Jun 29, 2026 | 21.70 | 22.35 | 21.70 | 21.90 | 21.90 | 0.23% | 49,018 |
| Jun 26, 2026 | 22.65 | 22.65 | 21.80 | 21.85 | 21.85 | -2.89% | 131,731 |
| Jun 25, 2026 | 22.50 | 22.70 | 22.25 | 22.50 | 22.50 | 1.58% | 95,209 |
| Jun 24, 2026 | 22.15 | 22.70 | 22.15 | 22.15 | 22.15 | -0.67% | 43,000 |
| Jun 23, 2026 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | -1.76% | 75,200 |
| Jun 22, 2026 | 22.90 | 22.90 | 22.50 | 22.70 | 22.70 | - | 60,383 |
| Jun 18, 2026 | 23.05 | 23.20 | 22.70 | 22.70 | 22.70 | -0.22% | 31,030 |
| Jun 17, 2026 | 22.60 | 22.80 | 22.60 | 22.75 | 22.75 | 0.66% | 38,370 |
| Jun 16, 2026 | 23.50 | 23.50 | 22.60 | 22.60 | 22.60 | -0.88% | 44,063 |
| Jun 15, 2026 | 23.30 | 23.30 | 22.70 | 22.80 | 22.80 | 0.22% | 50,001 |
| Jun 12, 2026 | 23.35 | 23.35 | 22.55 | 22.75 | 22.75 | -0.44% | 76,507 |
| Jun 11, 2026 | 22.55 | 23.35 | 22.45 | 22.85 | 22.85 | -0.44% | 52,000 |
| Jun 10, 2026 | 23.55 | 23.55 | 22.95 | 22.95 | 22.95 | -0.65% | 51,045 |
| Jun 9, 2026 | 23.00 | 23.50 | 22.80 | 23.10 | 23.10 | -0.22% | 128,900 |