Cayman Engley Industrial Co., Ltd. - 2239.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	27.35	27.15	27.15	27.55	27.15	187,707
February 10, 2026	27.05	27.7	27.7	27.7	26.95	103,338
February 09, 2026	27.25	27.2	27.2	27.55	26.8	205,015
February 06, 2026	27.6	27.25	27.25	28	27.15	167,586
February 05, 2026	28.25	28.05	28.05	28.4	27.3	178,691
February 04, 2026	28.5	27.95	27.95	28.5	27.65	111,879
February 03, 2026	28.35	27.85	27.85	28.85	27	133,888
February 02, 2026	29.3	28.25	28.25	29.3	28.25	31,069
January 30, 2026	28.65	28.55	28.55	28.65	28.25	38,398
January 29, 2026	29.05	28.8	28.8	29.35	28.65	87,561
January 28, 2026	29.5	29.15	29.15	29.7	29.15	117,661
January 27, 2026	29.55	29.5	29.5	29.8	29.2	60,349
January 26, 2026	30	29.65	29.65	30.1	29.25	71,246
January 23, 2026	29.85	29.4	29.4	29.85	29.15	77,575
January 22, 2026	29.85	29.5	29.5	30	29.3	178,366
January 21, 2026	30.1	29.95	29.95	30.1	29.45	140,920
January 20, 2026	30.65	30.25	30.25	30.65	30.15	87,032
January 19, 2026	30.7	30.65	30.65	32	30.65	149,895
January 16, 2026	30.45	30.7	30.7	30.95	30.4	65,191
January 15, 2026	31.05	30.65	30.65	31.05	30.15	91,083
January 14, 2026	30.65	30.7	30.7	31.15	30.2	205,196
January 13, 2026	31.9	30.05	30.05	31.9	30	261,887
January 12, 2026	33.45	31.25	31.25	33.45	31.25	180,968
January 09, 2026	35.25	33.45	33.45	35.5	33.45	301,836
January 08, 2026	35.45	35.1	35.1	36.3	33.65	204,158
January 07, 2026	36.5	35.4	35.4	36.85	35.05	345,129
January 06, 2026	36.1	36.15	36.15	36.95	35.5	349,000
January 05, 2026	36.8	35.75	35.75	37.75	35.75	391,356
January 02, 2026	37.4	36.55	36.55	38	36.55	191,020
December 31, 2025	35.7	37.4	37.4	37.45	35.35	132,020
December 30, 2025	34.85	35.75	35.75	35.8	34.4	68,000
December 29, 2025	35	34.85	34.85	35.75	33.45	215,033
December 26, 2025	36.85	35.2	35.2	36.85	35.2	71,178
December 24, 2025	37.35	36.85	36.85	37.5	36.7	80,225
December 23, 2025	37	37	37	37.75	36.9	59,261
December 22, 2025	37.35	37	37	37.8	36.2	151,760
December 19, 2025	37.45	37.05	37.05	37.5	36.5	74,276
December 18, 2025	38.25	37.15	37.15	38.25	37.15	85,039
December 17, 2025	37.9	38.35	38.35	38.9	37.9	148,425
December 16, 2025	37.25	37.4	37.4	37.6	36.85	98,222
December 15, 2025	38.25	37.4	37.4	38.65	36.25	220,661
December 12, 2025	37.7	38.5	38.5	38.9	37.7	184,606
December 11, 2025	36.8	37.8	37.8	38.3	36.8	171,762
December 10, 2025	36.15	37	37	37	36.1	164,118
December 09, 2025	35.05	36.35	36.35	36.4	35.05	91,404
December 08, 2025	35.3	35.25	35.25	37	34.55	431,211
December 05, 2025	36.9	35.6	35.6	36.9	34.75	366,577
December 04, 2025	38.15	36.9	36.9	38.35	36.9	177,214
December 03, 2025	37.45	37.75	37.75	38.15	36.8	228,342
December 02, 2025	36.45	37.45	37.45	39.05	36.45	525,668
December 01, 2025	34.1	35.5	35.5	36.3	34	186,632
November 28, 2025	33.5	34	34	34	33.25	133,449
November 27, 2025	32	33.35	33.35	33.5	31.95	141,659
November 26, 2025	31.4	31.9	31.9	32.15	31.4	112,780
November 25, 2025	31.05	31.4	31.4	31.6	30.7	151,799
November 24, 2025	30.85	30.9	30.9	31.5	30.7	91,411
November 21, 2025	29.95	30.55	30.55	30.9	29.85	155,043
November 20, 2025	29.25	29.7	29.7	30.25	29.25	249,081
November 19, 2025	28.2	28.9	28.9	29.7	28.2	185,157
November 18, 2025	30	28.7	28.7	30.5	28.7	292,187

Cayman Engley Industrial Co., Ltd. (2239.TW) TAI