Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	66.500	66.800	66.200	66.200	66.200	15,275
2023-08-08	68.200	68.200	65.500	66.500	66.500	292,565
2023-08-07	69.100	69.100	67.000	67.300	67.300	150,476
2023-08-04	68.600	69.800	68.600	69.600	69.600	28,200
2023-08-02	69.000	69.300	68.000	68.500	68.500	102,250
2023-08-01	69.600	69.600	68.500	69.100	69.100	51,376
2023-07-31	68.800	71.000	68.800	69.500	69.500	187,593
2023-07-28	68.500	68.900	67.200	68.200	68.200	34,297
2023-07-27	67.400	68.400	66.000	67.200	67.200	205,370
2023-07-26	67.400	67.400	65.500	65.600	65.600	140,733
2023-07-25	67.200	67.500	66.800	67.000	67.000	96,560
2023-07-24	69.800	69.800	66.700	67.700	67.237	175,478
2023-07-21	69.100	70.700	69.100	70.000	69.521	106,000
2023-07-20	69.000	72.200	69.000	69.700	69.223	231,560
2023-07-19	70.400	70.400	67.900	68.500	68.032	140,006
2023-07-18	71.500	71.500	68.000	68.300	67.833	183,936
2023-07-17	71.400	71.400	69.600	70.500	70.018	210,255
2023-07-14	70.800	72.100	70.800	71.500	71.011	98,000
2023-07-13	74.400	74.400	72.000	72.000	71.508	227,138
2023-07-12	78.600	78.600	72.000	74.300	73.792	453,430
2023-07-11	80.400	80.400	78.800	78.900	78.360	96,028
2023-07-10	80.300	80.300	79.300	79.400	78.857	97,276
2023-07-07	80.600	80.600	78.300	80.500	79.950	126,126
2023-07-06	81.100	81.100	79.200	80.200	79.652	124,476
2023-07-05	79.900	80.800	79.500	80.000	79.453	154,768
2023-07-04	79.700	80.800	78.700	79.500	78.956	258,571
2023-07-03	80.900	80.900	78.600	79.700	79.155	356,732
2023-06-30	80.400	81.200	80.400	80.700	80.148	70,188
2023-06-29	81.500	81.500	80.100	80.400	79.850	165,121
2023-06-28	81.000	82.500	80.300	80.800	80.247	720,712
2023-06-27	81.000	82.000	80.000	81.500	80.943	240,823
2023-06-26	80.000	81.600	79.000	80.900	80.347	256,852
2023-06-21	80.400	82.800	79.500	79.900	79.354	1,008,155
2023-06-20	81.300	81.300	79.600	80.100	79.552	63,217
2023-06-19	81.400	81.400	79.500	80.500	79.950	158,362
2023-06-16	80.400	81.800	80.000	81.500	80.943	144,640
2023-06-15	79.500	80.300	79.500	80.000	79.453	55,339
2023-06-14	80.200	81.100	80.100	80.500	79.950	109,584
2023-06-13	80.600	80.900	79.400	80.500	79.950	455,449
2023-06-12	84.200	84.200	80.200	81.300	80.744	493,270
2023-06-09	81.900	85.300	81.800	83.000	82.432	1,242,607
2023-06-08	82.000	82.300	78.800	81.500	80.943	712,014
2023-06-07	83.500	83.800	81.500	82.000	81.439	485,257
2023-06-06	82.400	84.000	81.600	83.000	82.432	596,368
2023-06-05	81.400	84.000	80.300	83.200	82.631	1,044,061
2023-06-02	79.700	80.600	79.300	79.800	79.254	321,371
2023-06-01	80.000	80.800	79.000	79.200	78.658	481,688
2023-05-31	80.700	80.700	79.600	79.900	79.354	307,002
2023-05-30	79.100	81.100	79.100	80.600	80.049	542,151
2023-05-29	80.900	82.400	79.500	79.900	79.354	608,521
2023-05-26	77.900	81.700	76.300	80.900	80.347	849,719
2023-05-25	77.300	77.900	76.200	76.300	75.778	131,020
2023-05-24	77.600	78.500	76.900	78.000	77.467	154,359
2023-05-23	78.900	78.900	77.600	77.800	77.268	165,423
2023-05-22	76.000	78.800	76.000	78.600	78.063	585,628
2023-05-19	77.100	77.300	73.700	75.000	74.487	128,501
2023-05-18	75.100	77.300	74.500	76.500	75.977	353,046
2023-05-17	73.000	75.200	73.000	75.000	74.487	254,512
2023-05-16	72.800	73.500	72.100	72.800	72.302	50,124
2023-05-15	71.600	72.300	70.900	72.300	71.806	45,335

← NewerPage 14 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.