Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	71.500	72.600	71.500	72.400	71.905	39,198
2023-05-11	73.200	74.200	70.700	71.500	71.011	122,130
2023-05-10	72.400	73.300	71.700	73.000	72.501	59,000
2023-05-09	72.600	73.000	72.000	72.400	71.905	37,010
2023-05-08	73.200	73.200	72.000	72.800	72.302	88,519
2023-05-05	73.000	73.300	72.200	72.500	72.004	89,221
2023-05-04	71.600	73.100	70.800	72.800	72.302	206,612
2023-05-03	71.700	72.200	71.200	72.200	71.706	62,110
2023-05-02	72.000	72.200	71.700	71.700	71.210	47,119
2023-04-28	72.000	72.300	71.400	71.500	71.011	58,030
2023-04-27	72.000	72.300	70.000	71.600	71.110	108,254
2023-04-26	71.300	72.000	69.600	71.800	71.309	117,666
2023-04-25	73.700	73.700	69.800	70.800	70.316	180,492
2023-04-24	74.000	74.500	71.800	72.300	71.806	99,899
2023-04-21	75.700	76.300	72.600	74.000	73.494	252,024
2023-04-20	79.700	79.700	75.000	75.600	75.083	234,565
2023-04-19	78.900	81.600	77.600	78.000	77.467	440,147
2023-04-18	79.000	79.000	77.600	78.200	77.665	194,612
2023-04-17	75.200	79.400	75.000	79.100	78.559	780,137
2023-04-14	73.200	75.500	72.800	75.200	74.686	368,682
2023-04-13	73.100	73.600	72.700	73.000	72.501	119,265
2023-04-12	72.100	72.900	72.100	72.700	72.203	59,156
2023-04-11	72.800	73.000	72.400	72.600	72.104	40,501
2023-04-10	72.600	73.500	71.800	73.000	72.501	142,213
2023-04-07	73.200	73.200	72.400	72.700	72.203	78,550
2023-04-06	73.200	73.200	72.000	72.800	72.302	70,401
2023-03-31	73.000	73.000	72.000	72.900	72.402	131,635
2023-03-30	73.000	73.000	71.900	72.700	72.203	58,432
2023-03-29	72.000	73.000	71.700	72.900	72.402	76,524
2023-03-28	74.400	74.400	72.000	72.600	72.104	356,640
2023-03-27	74.000	75.500	73.400	74.500	73.991	768,444
2023-03-24	73.800	74.200	73.200	73.600	73.097	360,286
2023-03-23	69.600	74.000	69.600	73.800	73.295	459,297
2023-03-22	68.500	70.800	68.500	70.500	70.018	172,573
2023-03-21	71.100	71.100	69.100	69.500	69.025	178,612
2023-03-20	66.900	70.400	66.900	69.700	69.223	449,247
2023-03-17	66.200	67.000	65.800	67.000	66.542	136,189
2023-03-16	66.000	66.100	64.900	65.600	65.151	132,342
2023-03-15	67.600	67.600	66.000	66.000	65.549	240,107
2023-03-14	66.100	68.500	65.600	67.000	66.542	624,266
2023-03-13	63.900	64.000	62.500	63.800	63.364	105,008
2023-03-10	64.000	64.000	62.500	62.800	62.371	125,477
2023-03-09	65.200	65.200	64.400	64.600	64.158	70,284
2023-03-08	64.600	65.100	64.300	64.800	64.357	79,154
2023-03-07	65.000	65.000	64.000	64.300	63.860	56,190
2023-03-06	64.000	64.900	63.900	64.800	64.357	68,226
2023-03-03	63.400	63.600	63.200	63.500	63.066	27,125
2023-03-02	63.500	63.500	62.600	63.100	62.669	39,551
2023-03-01	63.200	63.300	62.700	63.100	62.669	46,034
2023-02-24	63.500	63.500	63.100	63.200	62.768	32,110
2023-02-23	63.200	63.900	63.100	63.900	63.463	49,109
2023-02-22	63.200	63.500	62.800	63.500	63.066	77,430
2023-02-21	64.000	64.500	63.400	63.600	63.165	109,800
2023-02-20	62.700	63.400	62.400	63.300	62.867	37,000
2023-02-17	62.800	62.900	62.500	62.700	62.271	24,000
2023-02-16	62.400	62.900	62.300	62.500	62.073	40,654
2023-02-15	63.100	63.100	62.200	62.400	61.973	15,164
2023-02-14	63.800	63.800	62.700	62.700	62.271	3,048
2023-02-13	63.500	63.500	62.800	62.900	62.470	29,009
2023-02-10	64.500	64.500	62.900	63.500	63.066	22,016

← NewerPage 15 of 21 · 1,222 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.