Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	63.900	63.900	63.400	63.500	63.066	8,004
2023-02-08	64.200	64.300	63.400	63.900	63.463	32,215
2023-02-07	64.700	64.800	64.200	64.300	63.860	31,052
2023-02-06	64.500	64.500	64.200	64.300	63.860	31,004
2023-02-03	64.700	64.700	63.900	64.500	64.059	46,050
2023-02-02	64.300	64.800	63.900	64.600	64.158	75,077
2023-02-01	63.400	64.500	63.400	64.000	63.562	121,388
2023-01-31	61.900	63.600	61.900	62.800	62.371	93,591
2023-01-30	60.400	61.900	60.400	61.700	61.278	96,101
2023-01-17	59.800	60.400	59.500	60.400	59.987	43,100
2023-01-16	60.000	60.700	60.000	60.100	59.689	27,027
2023-01-13	60.800	60.800	60.000	60.000	59.590	19,000
2023-01-12	60.300	60.500	60.100	60.200	59.788	16,000
2023-01-11	61.600	61.600	60.300	60.600	60.186	63,000
2023-01-10	58.600	60.300	58.200	60.000	59.590	20,003
2023-01-09	60.500	61.200	59.500	60.100	59.689	60,046
2023-01-06	60.200	60.400	59.800	59.800	59.391	33,020
2023-01-05	60.700	60.900	59.800	59.800	59.391	56,005
2023-01-04	59.000	60.700	58.900	60.000	59.590	117,000
2023-01-03	58.400	59.300	58.100	59.000	58.597	51,000
2022-12-30	59.400	59.900	58.600	58.600	58.199	26,157
2022-12-29	58.300	59.000	57.000	59.000	58.597	123,031
2022-12-28	58.200	58.500	57.600	57.700	57.305	129,118
2022-12-27	59.500	59.500	58.600	58.700	58.299	87,013
2022-12-26	58.800	60.000	58.800	58.800	58.398	39,205
2022-12-23	59.400	59.500	58.500	59.000	58.597	55,350
2022-12-22	59.700	59.900	59.500	59.500	59.093	28,000
2022-12-21	59.700	59.800	59.300	59.500	59.093	67,057
2022-12-20	60.600	61.100	59.000	59.500	59.093	90,293
2022-12-19	60.600	60.900	60.400	60.400	59.987	18,000
2022-12-16	62.000	62.200	60.600	60.600	60.186	88,161
2022-12-15	64.100	64.100	62.400	62.400	61.973	45,005
2022-12-14	63.400	63.900	62.500	63.000	62.569	81,188
2022-12-13	64.200	64.200	62.500	62.500	62.073	58,118
2022-12-12	64.200	64.200	62.800	63.100	62.669	32,001
2022-12-09	63.900	64.500	63.500	63.800	63.364	57,159
2022-12-08	63.200	63.800	62.600	63.400	62.966	43,140
2022-12-07	64.300	64.600	63.200	63.600	63.165	66,264
2022-12-06	65.600	65.600	63.100	63.600	63.165	158,066
2022-12-05	63.000	66.500	63.000	65.000	64.556	284,152
2022-12-02	63.100	64.200	61.800	62.700	62.271	138,074
2022-12-01	61.700	62.800	61.500	61.600	61.179	139,142
2022-11-30	60.000	61.200	60.000	61.200	60.782	30,421
2022-11-29	59.500	60.300	59.500	60.000	59.590	31,022
2022-11-28	59.600	60.600	59.600	59.800	59.391	60,199
2022-11-25	61.400	61.800	60.600	60.600	60.186	35,065
2022-11-24	60.900	61.500	60.900	61.500	61.079	53,069
2022-11-23	60.000	60.400	60.000	60.300	59.888	25,020
2022-11-22	60.000	60.700	59.700	59.900	59.490	141,023
2022-11-21	60.400	61.200	60.400	60.400	59.987	23,010
2022-11-18	60.900	61.500	60.500	61.000	60.583	89,037
2022-11-17	59.500	61.200	59.500	60.700	60.285	101,002
2022-11-16	60.800	60.800	58.600	59.400	58.994	349,213
2022-11-15	61.200	61.500	59.800	61.200	60.782	190,473
2022-11-14	60.100	61.500	59.300	60.700	60.285	170,207
2022-11-11	59.800	60.400	58.900	60.100	59.689	199,617
2022-11-10	63.200	63.600	58.500	59.600	59.192	558,715
2022-11-09	64.600	65.000	64.100	64.900	64.456	105,050
2022-11-08	65.400	66.000	64.700	64.900	64.456	80,045
2022-11-07	65.200	66.100	64.400	65.400	64.953	66,020

← NewerPage 16 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.