Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	64.200	64.500	63.600	64.300	63.860	122,196
2022-11-03	63.200	64.400	62.800	64.100	63.662	162,000
2022-11-02	63.800	64.700	62.300	63.900	63.463	325,495
2022-11-01	64.400	64.400	63.200	64.100	63.662	124,000
2022-10-31	63.300	65.200	63.100	63.500	63.066	92,000
2022-10-28	64.800	65.300	62.700	63.600	63.165	91,105
2022-10-27	61.000	65.800	60.100	65.800	65.350	176,095
2022-10-26	60.100	60.700	58.600	60.000	59.590	160,020
2022-10-25	64.200	64.200	60.000	60.100	59.689	217,651
2022-10-24	63.900	65.400	63.300	63.700	63.264	219,121
2022-10-21	62.900	64.800	62.600	63.800	63.364	65,001
2022-10-20	67.300	67.300	63.800	64.100	63.662	132,884
2022-10-19	68.500	68.500	66.000	68.100	67.634	116,225
2022-10-18	66.700	68.800	66.700	67.500	67.038	51,573
2022-10-17	67.700	67.700	65.000	67.400	66.939	76,028
2022-10-14	68.600	70.000	67.700	67.700	67.237	60,310
2022-10-13	70.400	71.500	65.800	67.900	67.436	239,582
2022-10-12	70.100	71.300	69.600	71.300	70.812	137,360
2022-10-11	72.600	72.600	67.800	70.900	70.415	155,711
2022-10-07	73.300	73.300	71.600	72.100	71.607	41,000
2022-10-06	72.000	73.000	71.600	72.400	71.905	107,001
2022-10-05	71.900	72.600	70.900	72.100	71.607	99,005
2022-10-04	73.600	73.600	71.400	72.200	71.706	82,130
2022-10-03	71.600	71.800	71.100	71.300	70.812	14,045
2022-09-30	70.400	72.000	69.200	71.800	71.309	109,882
2022-09-29	72.200	72.500	70.600	71.200	70.713	79,107
2022-09-28	72.800	73.300	70.200	70.200	69.720	181,234
2022-09-27	72.300	73.700	71.300	73.500	72.997	101,546
2022-09-26	74.200	74.300	72.000	72.300	71.806	249,861
2022-09-23	77.000	77.700	74.800	75.100	74.586	165,157
2022-09-22	75.300	77.200	75.100	77.000	76.473	110,070
2022-09-21	76.800	76.800	75.300	76.600	76.076	80,811
2022-09-20	77.600	77.600	75.400	76.800	76.275	103,098
2022-09-19	77.000	77.000	75.000	75.800	75.282	81,450
2022-09-16	78.700	79.000	77.100	77.100	76.573	215,060
2022-09-15	78.500	79.400	78.400	78.900	78.360	149,034
2022-09-14	77.800	79.600	77.100	78.900	78.360	206,530
2022-09-13	76.900	79.400	76.600	78.600	78.063	470,735
2022-09-12	76.200	77.200	75.400	77.000	76.473	534,251
2022-09-08	73.000	76.200	73.000	75.800	75.282	342,546
2022-09-07	72.100	73.000	71.600	72.900	72.402	165,510
2022-09-06	73.000	73.900	72.700	73.400	72.898	122,403
2022-09-05	74.800	74.800	71.800	73.500	72.997	281,603
2022-09-02	74.500	74.700	73.000	74.400	73.891	183,202
2022-09-01	74.700	75.300	74.200	74.900	74.388	193,319
2022-08-31	75.300	77.100	75.300	75.700	75.182	326,816
2022-08-30	74.000	76.500	73.600	76.500	75.977	375,673
2022-08-29	72.600	75.400	72.000	74.200	73.693	340,047
2022-08-26	70.100	74.300	70.100	74.200	73.693	664,196
2022-08-25	69.500	70.900	69.200	70.000	69.521	112,333
2022-08-24	69.000	69.500	68.000	69.500	69.025	48,195
2022-08-23	67.600	68.300	67.600	68.000	67.535	69,600
2022-08-22	67.600	68.500	67.600	67.600	67.138	49,312
2022-08-19	68.800	68.800	67.600	68.800	68.330	109,348
2022-08-18	67.600	68.800	67.600	68.800	68.330	91,213
2022-08-17	68.500	69.500	67.500	68.800	68.330	155,621
2022-08-16	68.800	69.500	67.500	68.800	68.330	275,551
2022-08-15	66.700	68.800	66.000	68.800	68.330	336,003
2022-08-12	62.000	65.900	62.000	65.100	64.655	336,206
2022-08-11	63.000	63.000	61.700	61.900	61.477	106,716

← NewerPage 17 of 21 · 1,215 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.