Cayman Engley Industrial Co., Ltd. 2239
TWSE · Taiwan · Retail Trade
TWD 18.95-0.10 (-0.52%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 18.95 | -0.52% | TWD 18.85 | TWD 19.05 | TWD 18.65 | 23.16K |
| 2026-10-01 | TWD 19.05 | +0.53% | TWD 19.00 | TWD 19.15 | TWD 18.75 | 28.00K |
| 2026-09-30 | TWD 18.95 | +0.80% | TWD 18.80 | TWD 19.00 | TWD 18.75 | 53.00K |
| 2026-09-29 | TWD 18.80 | -0.79% | TWD 18.85 | TWD 19.20 | TWD 18.70 | 54.00K |
| 2026-09-24 | TWD 18.95 | +0.26% | TWD 18.85 | TWD 19.10 | TWD 18.80 | 21.00K |
| 2026-09-23 | TWD 18.90 | -0.26% | TWD 18.95 | TWD 18.95 | TWD 18.60 | 65.02K |
| 2026-09-22 | TWD 18.95 | +1.34% | TWD 18.60 | TWD 19.75 | TWD 18.60 | 156.06K |
| 2026-09-21 | TWD 18.70 | -1.58% | TWD 19.00 | TWD 19.25 | TWD 18.50 | 327.00K |
| 2026-09-18 | TWD 19.00 | -1.04% | TWD 19.35 | TWD 19.35 | TWD 19.00 | 117.00K |
| 2026-09-17 | TWD 19.20 | -1.03% | TWD 19.45 | TWD 19.55 | TWD 18.95 | 223.00K |
| 2026-09-16 | TWD 19.40 | +0.52% | TWD 19.45 | TWD 19.55 | TWD 19.05 | 48.00K |
| 2026-09-15 | TWD 19.30 | -0.26% | TWD 19.60 | TWD 19.60 | TWD 19.15 | 16.10K |
| 2026-09-14 | TWD 19.35 | +0.52% | TWD 19.50 | TWD 19.50 | TWD 19.10 | 20.00K |
| 2026-09-11 | TWD 19.25 | -3.51% | TWD 19.60 | TWD 19.60 | TWD 19.05 | 53.00K |
| 2026-09-10 | TWD 19.95 | 0.00% | TWD 20.05 | TWD 20.05 | TWD 19.70 | 21.00K |
| 2026-09-09 | TWD 19.95 | +0.25% | TWD 19.90 | TWD 20.00 | TWD 19.65 | 34.00K |
| 2026-09-08 | TWD 19.90 | 0.00% | TWD 19.95 | TWD 20.05 | TWD 19.70 | 21.00K |
| 2026-09-07 | TWD 19.90 | +0.25% | TWD 19.95 | TWD 20.15 | TWD 19.65 | 36.00K |
| 2026-09-04 | TWD 19.85 | +0.51% | TWD 19.80 | TWD 20.00 | TWD 19.75 | 33.00K |
| 2026-09-03 | TWD 19.75 | -1.00% | TWD 19.95 | TWD 20.25 | TWD 19.75 | 39.00K |
| 2026-09-02 | TWD 19.95 | -0.75% | TWD 19.80 | TWD 20.35 | TWD 19.80 | 17.00K |
| 2026-09-01 | TWD 20.10 | +1.26% | TWD 19.75 | TWD 20.10 | TWD 19.75 | 39.00K |
| 2026-08-31 | TWD 19.85 | -1.49% | TWD 20.05 | TWD 20.05 | TWD 19.65 | 47.00K |
| 2026-08-28 | TWD 20.15 | -0.98% | TWD 20.15 | TWD 20.40 | TWD 20.00 | 29.00K |
| 2026-08-27 | TWD 20.35 | +0.99% | TWD 20.15 | TWD 20.50 | TWD 20.15 | 40.00K |
| 2026-08-26 | TWD 20.15 | +2.54% | TWD 19.55 | TWD 20.15 | TWD 19.55 | 34.00K |
| 2026-08-25 | TWD 19.65 | -1.26% | TWD 19.75 | TWD 20.25 | TWD 19.55 | 39.00K |
| 2026-08-24 | TWD 19.90 | -1.24% | TWD 19.90 | TWD 20.25 | TWD 19.80 | 18.07K |
| 2026-08-21 | TWD 20.15 | +0.75% | TWD 19.80 | TWD 20.20 | TWD 19.75 | 26.00K |
| 2026-08-20 | TWD 20.00 | +3.09% | TWD 19.15 | TWD 20.30 | TWD 19.15 | 33.00K |
| 2026-08-19 | TWD 19.40 | +0.52% | TWD 19.00 | TWD 19.40 | TWD 19.00 | 30.00K |
| 2026-08-18 | TWD 19.30 | 0.00% | TWD 19.05 | TWD 19.40 | TWD 19.05 | 24.00K |
| 2026-08-17 | TWD 19.30 | +2.66% | TWD 18.60 | TWD 19.30 | TWD 18.60 | 55.00K |
| 2026-08-14 | TWD 18.80 | -3.09% | TWD 19.40 | TWD 19.55 | TWD 18.80 | 117.00K |
| 2026-08-13 | TWD 19.40 | +0.26% | TWD 19.50 | TWD 19.50 | TWD 19.20 | 25.00K |
| 2026-08-12 | TWD 19.35 | +0.78% | TWD 19.40 | TWD 19.60 | TWD 19.10 | 74.00K |
| 2026-08-11 | TWD 19.20 | -1.54% | TWD 19.30 | TWD 19.85 | TWD 19.05 | 166.00K |
| 2026-08-10 | TWD 19.50 | -0.76% | TWD 19.50 | TWD 19.75 | TWD 19.20 | 58.00K |
| 2026-08-07 | TWD 19.65 | +1.81% | TWD 19.15 | TWD 20.30 | TWD 19.15 | 128.00K |
| 2026-08-06 | TWD 19.30 | -2.53% | TWD 19.75 | TWD 19.95 | TWD 19.05 | 192.00K |
| 2026-08-05 | TWD 19.80 | -1.00% | TWD 20.10 | TWD 20.35 | TWD 19.55 | 80.00K |
| 2026-08-04 | TWD 20.00 | -0.74% | TWD 19.90 | TWD 20.20 | TWD 19.70 | 123.00K |
| 2026-08-03 | TWD 20.15 | +1.26% | TWD 19.70 | TWD 20.40 | TWD 19.55 | 49.00K |
| 2026-07-31 | TWD 19.90 | +1.53% | TWD 19.40 | TWD 20.20 | TWD 19.40 | 30.00K |
| 2026-07-30 | TWD 19.60 | -2.00% | TWD 19.70 | TWD 19.90 | TWD 19.20 | 70.00K |
| 2026-07-29 | TWD 20.00 | +0.76% | TWD 20.00 | TWD 20.20 | TWD 18.55 | 412.00K |
| 2026-07-28 | TWD 19.85 | -0.75% | TWD 20.00 | TWD 20.35 | TWD 19.45 | 93.00K |
| 2026-07-27 | TWD 20.00 | -0.50% | TWD 20.25 | TWD 20.35 | TWD 19.80 | 34.10K |
| 2026-07-24 | TWD 20.10 | +0.75% | TWD 20.25 | TWD 20.25 | TWD 19.60 | 59.00K |
| 2026-07-23 | TWD 19.95 | +0.25% | TWD 19.90 | TWD 20.15 | TWD 19.90 | 26.00K |
| 2026-07-22 | TWD 19.90 | -0.50% | TWD 20.25 | TWD 20.50 | TWD 19.85 | 137.00K |
| 2026-07-21 | TWD 20.00 | +0.25% | TWD 19.95 | TWD 20.40 | TWD 19.90 | 60.00K |
| 2026-07-20 | TWD 19.95 | +0.50% | TWD 20.30 | TWD 20.30 | TWD 19.65 | 74.00K |
| 2026-07-17 | TWD 19.85 | -1.49% | TWD 20.40 | TWD 20.45 | TWD 19.70 | 206.00K |
| 2026-07-16 | TWD 20.15 | -0.98% | TWD 20.35 | TWD 20.65 | TWD 20.15 | 38.10K |
| 2026-07-15 | TWD 20.35 | -1.45% | TWD 20.50 | TWD 20.90 | TWD 20.20 | 121.00K |
| 2026-07-14 | TWD 20.65 | -1.90% | TWD 21.45 | TWD 21.45 | TWD 20.00 | 208.00K |
| 2026-07-13 | TWD 21.05 | -2.32% | TWD 21.80 | TWD 21.80 | TWD 21.05 | 53.00K |
| 2026-07-10 | TWD 21.55 | 0.00% | TWD 21.55 | TWD 21.55 | TWD 21.55 | 0 |
| 2026-07-09 | TWD 21.55 | -0.92% | TWD 22.00 | TWD 22.05 | TWD 21.45 | 57.00K |
| 2026-07-08 | TWD 21.75 | -2.03% | TWD 22.45 | TWD 22.50 | TWD 21.75 | 107.00K |
| 2026-07-07 | TWD 22.20 | -3.27% | TWD 22.80 | TWD 23.00 | TWD 22.10 | 148.00K |
| 2026-07-06 | TWD 22.95 | -1.08% | TWD 23.65 | TWD 23.90 | TWD 22.65 | 361.00K |
| 2026-07-03 | TWD 23.20 | +0.87% | TWD 22.55 | TWD 23.85 | TWD 22.55 | 245.00K |
| 2026-07-02 | TWD 23.00 | +6.24% | TWD 21.60 | TWD 23.20 | TWD 21.55 | 291.10K |
| 2026-07-01 | TWD 21.65 | -0.69% | TWD 22.05 | TWD 22.05 | TWD 21.65 | 40.10K |
| 2026-06-30 | TWD 21.80 | -0.46% | TWD 21.80 | TWD 22.30 | TWD 21.80 | 49.05K |
| 2026-06-29 | TWD 21.90 | +0.23% | TWD 21.70 | TWD 22.35 | TWD 21.70 | 49.01K |
| 2026-06-26 | TWD 21.85 | -2.89% | TWD 22.65 | TWD 22.65 | TWD 21.80 | 131.00K |
| 2026-06-25 | TWD 22.50 | +1.58% | TWD 22.50 | TWD 22.70 | TWD 22.25 | 95.00K |
| 2026-06-24 | TWD 22.15 | -0.67% | TWD 22.15 | TWD 22.70 | TWD 22.15 | 43.00K |
| 2026-06-23 | TWD 22.30 | -1.76% | TWD 22.70 | TWD 22.70 | TWD 22.30 | 75.00K |
| 2026-06-22 | TWD 22.70 | 0.00% | TWD 22.90 | TWD 22.90 | TWD 22.50 | 60.00K |
| 2026-06-18 | TWD 22.70 | -0.22% | TWD 23.05 | TWD 23.20 | TWD 22.70 | 31.00K |
| 2026-06-17 | TWD 22.75 | +0.66% | TWD 22.60 | TWD 22.80 | TWD 22.60 | 37.00K |
| 2026-06-16 | TWD 22.60 | -0.88% | TWD 23.50 | TWD 23.50 | TWD 22.60 | 44.00K |
| 2026-06-15 | TWD 22.80 | +0.22% | TWD 23.30 | TWD 23.30 | TWD 22.70 | 50.00K |
| 2026-06-12 | TWD 22.75 | -0.44% | TWD 23.35 | TWD 23.35 | TWD 22.55 | 76.00K |
| 2026-06-11 | TWD 22.85 | -0.44% | TWD 22.55 | TWD 23.35 | TWD 22.45 | 51.61K |
| 2026-06-10 | TWD 22.95 | -0.65% | TWD 23.55 | TWD 23.55 | TWD 22.95 | 51.00K |
| 2026-06-09 | TWD 23.10 | -0.22% | TWD 23.00 | TWD 23.50 | TWD 22.80 | 128.00K |
| 2026-06-08 | TWD 23.15 | -4.93% | TWD 23.75 | TWD 23.95 | TWD 22.95 | 59.72K |
| 2026-06-05 | TWD 24.35 | -2.60% | TWD 25.05 | TWD 25.05 | TWD 24.20 | 95.00K |
| 2026-06-04 | TWD 25.00 | +0.20% | TWD 24.55 | TWD 25.15 | TWD 24.30 | 48.00K |
| 2026-06-03 | TWD 24.95 | -0.20% | TWD 25.40 | TWD 25.40 | TWD 24.85 | 96.00K |
| 2026-06-02 | TWD 25.00 | +2.04% | TWD 24.75 | TWD 25.70 | TWD 24.30 | 159.00K |
| 2026-06-01 | TWD 24.50 | +1.87% | TWD 24.35 | TWD 24.95 | TWD 24.00 | 92.05K |
| 2026-05-29 | TWD 24.05 | -1.84% | TWD 24.60 | TWD 25.40 | TWD 23.80 | 282.00K |
| 2026-05-28 | TWD 24.50 | +9.87% | TWD 22.25 | TWD 24.50 | TWD 22.25 | 186.00K |
| 2026-05-27 | TWD 22.30 | +0.22% | TWD 22.25 | TWD 22.85 | TWD 22.10 | 110.00K |