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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33.15	32.6	32.6	33.15	32.5	29,070
October 16, 2025	32.95	33	33	33.55	32.65	36,240
October 15, 2025	33.45	32.6	32.6	33.45	32.6	53,473
October 14, 2025	34.55	32.6	32.6	34.55	32.6	65,181
October 13, 2025	33.8	33.85	33.85	34.45	33.8	33,802
October 09, 2025	33.9	34	34	34.3	33.8	74,000
October 08, 2025	32.95	33.4	33.4	34.05	32.35	83,701
October 07, 2025	33.45	33	33	33.55	32.2	143,701
October 03, 2025	32.9	33.25	33.25	34.1	32.6	48,139
October 02, 2025	34.25	33.05	33.05	34.65	33	91,570
October 01, 2025	35.25	34.2	34.2	35.65	33.7	180,398
September 30, 2025	35	34.8	34.8	35.45	34.1	60,235
September 26, 2025	35.15	34.35	34.35	35.5	33.8	87,933
September 25, 2025	35.95	35.15	35.15	36.85	34.4	133,547
September 24, 2025	35.9	35.95	35.95	37	35.65	110,302
September 23, 2025	37.25	35.9	35.9	37.5	35.75	428,214
September 22, 2025	36.05	36.6	36.6	38	35.8	710,762
September 19, 2025	33.4	35.6	35.6	36.25	33.4	357,549
September 18, 2025	33.1	33.45	33.45	33.85	33.1	62,123
September 17, 2025	32.95	33	33	33.45	32.7	49,434
September 16, 2025	32.55	32.8	32.8	32.95	32.25	54,015
September 15, 2025	32	32.35	32.35	33.3	31.5	43,767
September 12, 2025	32.45	31.7	31.7	32.45	31.6	51,402
September 11, 2025	33.05	32.1	32.1	33.15	31.85	133,781
September 10, 2025	33.65	33.65	33.65	34.1	33.4	67,555
September 09, 2025	33.4	33.45	33.45	33.7	32.9	73,462
September 08, 2025	32.7	33.3	33.3	34.75	32.7	318,176

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