Cayman Engley Industrial Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 49.000 | 49.000 | 44.450 | 44.850 | 44.850 | 399,575 |
| 2024-08-02 | 48.900 | 49.950 | 48.900 | 49.250 | 49.250 | 62,147 |
| 2024-08-01 | 48.800 | 50.400 | 48.700 | 50.400 | 50.400 | 128,150 |
| 2024-07-31 | 49.000 | 49.000 | 48.500 | 48.800 | 48.800 | 58,025 |
| 2024-07-30 | 48.100 | 48.850 | 48.100 | 48.600 | 48.600 | 41,119 |
| 2024-07-29 | 48.350 | 49.800 | 47.900 | 48.500 | 48.500 | 103,186 |
| 2024-07-26 | 49.700 | 49.700 | 47.800 | 48.250 | 48.250 | 202,307 |
| 2024-07-23 | 50.300 | 50.300 | 49.700 | 49.700 | 49.700 | 41,333 |
| 2024-07-22 | 50.300 | 50.800 | 49.700 | 49.950 | 49.950 | 91,048 |
| 2024-07-19 | 51.000 | 51.000 | 49.700 | 50.800 | 50.800 | 233,482 |
| 2024-07-18 | 51.200 | 51.300 | 50.300 | 51.000 | 51.000 | 55,558 |
| 2024-07-17 | 51.000 | 51.400 | 50.900 | 51.200 | 51.200 | 54,040 |
| 2024-07-16 | 50.800 | 51.500 | 49.850 | 51.300 | 51.300 | 133,541 |
| 2024-07-15 | 51.700 | 51.700 | 50.900 | 51.000 | 51.000 | 93,622 |
| 2024-07-12 | 51.400 | 53.000 | 51.400 | 51.600 | 51.600 | 83,000 |
| 2024-07-11 | 51.500 | 51.600 | 51.000 | 51.400 | 51.400 | 164,292 |
| 2024-07-10 | 51.300 | 52.200 | 51.300 | 52.200 | 52.200 | 25,175 |
| 2024-07-09 | 51.600 | 52.000 | 51.000 | 52.000 | 52.000 | 208,686 |
| 2024-07-08 | 52.400 | 52.700 | 51.900 | 52.000 | 52.000 | 75,054 |
| 2024-07-05 | 52.700 | 53.100 | 52.500 | 52.800 | 52.800 | 66,361 |
| 2024-07-04 | 51.600 | 52.500 | 51.400 | 52.400 | 52.400 | 180,212 |
| 2024-07-03 | 52.000 | 52.200 | 51.400 | 51.500 | 51.500 | 70,838 |
| 2024-07-02 | 52.600 | 52.600 | 51.600 | 52.200 | 52.200 | 49,483 |
| 2024-07-01 | 51.900 | 52.200 | 51.900 | 52.200 | 52.200 | 14,084 |
| 2024-06-28 | 52.000 | 52.600 | 51.800 | 51.900 | 51.900 | 143,136 |
| 2024-06-27 | 51.600 | 52.000 | 51.200 | 52.000 | 52.000 | 186,947 |
| 2024-06-26 | 51.900 | 52.400 | 51.900 | 52.100 | 52.100 | 46,000 |
| 2024-06-25 | 53.000 | 53.000 | 51.500 | 51.900 | 51.900 | 122,663 |
| 2024-06-24 | 53.300 | 53.300 | 52.000 | 52.500 | 52.500 | 117,401 |
| 2024-06-21 | 53.400 | 53.400 | 52.400 | 53.400 | 53.400 | 138,776 |
| 2024-06-20 | 53.900 | 54.300 | 53.000 | 53.300 | 53.300 | 328,921 |
| 2024-06-19 | 53.900 | 54.500 | 53.500 | 53.900 | 53.900 | 110,164 |
| 2024-06-18 | 54.000 | 54.000 | 53.600 | 54.000 | 54.000 | 89,713 |
| 2024-06-17 | 54.500 | 54.900 | 54.000 | 54.000 | 54.000 | 70,214 |
| 2024-06-14 | 54.500 | 54.700 | 53.700 | 54.300 | 54.300 | 137,208 |
| 2024-06-13 | 54.500 | 54.600 | 54.000 | 54.500 | 54.500 | 86,767 |
| 2024-06-12 | 55.400 | 56.000 | 54.200 | 54.400 | 54.400 | 210,632 |
| 2024-06-11 | 56.500 | 56.900 | 55.300 | 55.400 | 55.400 | 111,467 |
| 2024-06-07 | 56.100 | 57.400 | 56.100 | 56.900 | 56.900 | 76,095 |
| 2024-06-06 | 56.700 | 56.700 | 56.200 | 56.200 | 56.200 | 43,231 |
| 2024-06-05 | 56.900 | 57.100 | 56.300 | 56.500 | 56.500 | 131,408 |
| 2024-06-04 | 57.000 | 57.000 | 56.800 | 56.900 | 56.900 | 27,215 |
| 2024-06-03 | 57.300 | 57.800 | 56.900 | 56.900 | 56.900 | 63,160 |
| 2024-05-31 | 57.200 | 57.800 | 57.200 | 57.300 | 57.300 | 48,063 |
| 2024-05-30 | 57.600 | 57.700 | 57.200 | 57.200 | 57.200 | 20,233 |
| 2024-05-29 | 57.400 | 57.400 | 57.200 | 57.200 | 57.200 | 7,001 |
| 2024-05-28 | 57.000 | 57.600 | 56.900 | 57.500 | 57.500 | 29,263 |
| 2024-05-27 | 57.200 | 57.500 | 56.900 | 57.100 | 57.100 | 70,580 |
| 2024-05-24 | 57.600 | 57.700 | 57.100 | 57.100 | 57.100 | 67,195 |
| 2024-05-23 | 58.400 | 58.400 | 57.900 | 57.900 | 57.900 | 53,779 |
| 2024-05-22 | 58.800 | 59.000 | 58.400 | 58.600 | 58.600 | 93,020 |
| 2024-05-21 | 59.500 | 59.500 | 58.800 | 58.800 | 58.800 | 58,069 |
| 2024-05-20 | 60.000 | 60.000 | 59.500 | 59.700 | 59.700 | 24,020 |
| 2024-05-17 | 59.400 | 59.900 | 59.400 | 59.500 | 59.500 | 56,067 |
| 2024-05-16 | 59.200 | 59.800 | 59.000 | 59.400 | 59.400 | 157,556 |
| 2024-05-15 | 59.400 | 59.400 | 59.200 | 59.300 | 59.300 | 34,061 |
| 2024-05-14 | 59.100 | 59.300 | 58.700 | 59.100 | 59.100 | 49,529 |
| 2024-05-13 | 59.900 | 59.900 | 59.000 | 59.000 | 59.000 | 75,181 |
| 2024-05-10 | 59.700 | 60.000 | 59.400 | 59.900 | 59.900 | 33,000 |
| 2024-05-09 | 59.900 | 60.300 | 59.600 | 60.000 | 60.000 | 69,581 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-25 | 0.4630 KYD |
| 2022-07-21 | 2.5000 KYD |
| 2021-09-24 | 1.8500 KYD |
| 2020-08-20 | 2.5000 KYD |
| 2019-10-28 | 4.5000 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.