Cayman Engley Industrial Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	55.400	56.400	55.300	56.000	56.000	82,003
2023-11-03	55.100	55.500	54.700	55.500	55.500	46,542
2023-11-02	55.200	55.200	54.800	55.000	55.000	35,000
2023-11-01	55.300	55.300	54.900	54.900	54.900	13,000
2023-10-31	56.500	56.500	54.900	55.300	55.300	82,108
2023-10-30	55.500	55.800	54.900	55.200	55.200	64,758
2023-10-27	54.500	56.700	54.500	55.300	55.300	51,207
2023-10-26	55.400	55.400	54.500	54.700	54.700	74,600
2023-10-25	55.500	55.500	55.000	55.200	55.200	56,458
2023-10-24	54.900	55.300	54.500	55.300	55.300	55,376
2023-10-23	56.600	56.600	54.500	54.900	54.900	129,488
2023-10-20	56.500	57.600	55.700	56.400	56.400	86,271
2023-10-19	57.200	57.400	57.000	57.000	57.000	37,100
2023-10-18	57.400	57.900	57.000	57.900	57.900	39,037
2023-10-17	57.700	58.300	57.200	57.800	57.800	57,000
2023-10-16	58.100	59.100	57.500	57.600	57.600	56,436
2023-10-13	57.700	58.900	57.600	58.500	58.500	42,130
2023-10-12	58.300	58.300	57.600	57.900	57.900	56,224
2023-10-11	59.700	59.700	57.300	58.200	58.200	57,500
2023-10-06	59.600	60.400	58.800	59.700	59.700	57,018
2023-10-05	58.500	59.800	58.300	59.600	59.600	73,089
2023-10-04	57.800	58.700	57.200	58.200	58.200	95,700
2023-10-03	59.200	59.200	57.700	57.800	57.800	88,494
2023-10-02	58.700	60.500	58.200	58.200	58.200	51,038
2023-09-28	57.300	59.100	57.100	57.500	57.500	62,375
2023-09-27	58.400	58.400	57.200	57.300	57.300	79,446
2023-09-26	60.100	60.100	58.200	58.400	58.400	75,199
2023-09-25	60.000	60.100	59.600	59.800	59.800	41,330
2023-09-22	59.700	60.100	59.700	59.900	59.900	36,050
2023-09-21	61.100	61.100	60.100	60.200	60.200	65,668
2023-09-20	61.600	61.600	60.300	61.300	61.300	77,339
2023-09-19	61.700	61.900	61.300	61.300	61.300	31,405
2023-09-18	61.300	62.500	61.300	62.200	62.200	87,160
2023-09-15	62.900	64.700	62.200	62.900	62.900	33,600
2023-09-14	63.100	63.200	62.000	63.000	63.000	63,278
2023-09-13	64.100	64.300	63.000	63.000	63.000	32,650
2023-09-12	62.000	64.700	62.000	64.100	64.100	129,155
2023-09-11	62.000	62.000	60.300	61.500	61.500	60,990
2023-09-08	62.000	62.000	59.000	60.500	60.500	147,540
2023-09-07	62.400	62.400	61.700	62.000	62.000	109,795
2023-09-06	63.300	63.300	62.300	62.500	62.500	83,500
2023-09-05	63.500	63.500	62.800	63.300	63.300	62,276
2023-09-04	63.300	63.800	62.600	63.500	63.500	55,010
2023-09-01	62.500	63.100	62.500	63.100	63.100	49,501
2023-08-31	63.400	63.500	62.700	62.800	62.800	88,109
2023-08-30	64.500	64.500	63.500	63.600	63.600	82,614
2023-08-29	64.100	64.200	63.300	64.100	64.100	72,200
2023-08-28	63.400	64.600	63.400	64.100	64.100	39,000
2023-08-25	62.600	64.700	62.600	64.000	64.000	27,030
2023-08-24	64.000	64.700	63.800	64.000	64.000	25,050
2023-08-23	63.900	64.500	63.800	64.100	64.100	44,300
2023-08-22	64.300	65.900	63.900	63.900	63.900	39,316
2023-08-21	68.100	68.100	64.000	64.300	64.300	123,237
2023-08-18	63.800	68.100	63.800	67.800	67.800	162,629
2023-08-17	62.500	65.000	62.500	64.300	64.300	72,050
2023-08-16	62.200	64.100	62.000	63.000	63.000	84,250
2023-08-15	63.200	63.500	62.500	63.300	63.300	79,464
2023-08-14	65.500	65.500	62.500	63.300	63.300	37,000
2023-08-11	65.000	66.800	64.600	64.800	64.800	40,113
2023-08-10	65.500	65.600	63.500	64.000	64.000	80,300

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.