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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 17, 2025	29.7	30.2	30.2	30.75	29.65	245,447
November 14, 2025	28.55	29.7	29.7	30.05	28.55	235,236
November 13, 2025	29.25	28.7	28.7	29.5	28.65	72,739
November 12, 2025	30.1	29.35	29.35	30.1	28.8	126,637
November 11, 2025	28.2	28.05	28.05	28.6	27.95	44,010
November 10, 2025	28.5	28.2	28.2	28.6	28.05	26,729
November 07, 2025	28.2	28.25	28.25	28.9	27.9	82,096
November 06, 2025	28.7	28.2	28.2	28.85	28	236,491
November 05, 2025	29.4	28.5	28.5	29.4	28.1	224,561
November 04, 2025	29.25	29.05	29.05	29.9	28.7	154,527
November 03, 2025	29.85	29.6	29.6	30.05	29.25	154,032
October 31, 2025	31.25	29.8	29.8	31.25	28.65	204,487
October 30, 2025	31.15	30.6	30.6	31.15	30.2	46,109
October 29, 2025	31.05	30.75	30.75	31.25	30.7	60,000
October 28, 2025	30.85	30.65	30.65	30.85	30.4	56,363
October 27, 2025	31.85	30.9	30.9	31.85	30.7	122,490
October 23, 2025	31.3	31.35	31.35	31.75	31.1	40,100
October 22, 2025	31	31.3	31.3	32.3	30.85	106,200
October 21, 2025	32.35	31.2	31.2	33.05	30.8	210,827
October 20, 2025	33.05	32.35	32.35	33.25	32.2	39,001

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