Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	60.300	62.500	60.300	61.200	60.782	233,125
2022-08-09	57.000	57.400	57.000	57.400	57.008	4,004
2022-08-08	56.500	57.500	56.200	57.200	56.809	14,100
2022-08-05	57.400	57.700	56.800	57.600	57.206	37,082
2022-08-04	57.300	57.400	56.200	57.400	57.008	35,000
2022-08-03	59.200	59.200	57.400	57.900	57.504	11,044
2022-08-02	57.200	58.500	57.200	57.800	57.405	36,100
2022-08-01	57.700	58.900	57.700	58.800	58.398	19,122
2022-07-29	58.300	58.500	57.900	58.200	57.802	20,020
2022-07-28	58.700	58.700	58.100	58.400	58.001	19,011
2022-07-27	57.700	58.800	57.700	58.600	58.199	21,000
2022-07-26	58.500	58.600	57.700	58.600	58.199	35,150
2022-07-25	58.100	58.600	58.100	58.600	58.199	12,000
2022-07-22	58.900	59.400	58.000	58.400	58.001	47,150
2022-07-21	58.100	59.900	58.000	58.900	58.497	86,852
2022-07-20	62.400	62.400	60.100	60.200	57.305	283,166
2022-07-19	58.400	61.500	58.200	61.100	58.162	249,858
2022-07-18	57.500	58.500	57.100	58.400	55.592	82,020
2022-07-15	58.100	58.700	57.000	57.800	55.021	64,023
2022-07-14	57.200	58.300	57.200	58.100	55.306	38,000
2022-07-13	57.900	57.900	56.500	57.300	54.545	41,072
2022-07-12	58.100	58.100	55.100	55.700	53.022	59,063
2022-07-11	60.600	60.600	58.700	59.200	56.354	95,000
2022-07-08	57.900	59.500	56.700	59.500	56.639	56,214
2022-07-07	56.300	57.400	55.700	56.900	54.164	19,000
2022-07-06	57.200	57.200	56.300	56.300	53.593	51,058
2022-07-05	57.700	57.700	56.000	57.200	54.450	50,000
2022-07-04	56.800	58.000	56.000	56.500	53.783	92,000
2022-07-01	56.800	58.000	55.100	56.000	53.307	143,038
2022-06-30	57.100	57.500	56.300	57.000	54.259	75,044
2022-06-29	57.700	57.700	56.500	57.700	54.926	24,000
2022-06-28	58.200	58.200	56.000	57.900	55.116	60,001
2022-06-27	56.700	58.300	56.600	57.500	54.735	59,031
2022-06-24	56.100	57.000	55.700	56.700	53.974	67,006
2022-06-23	54.800	55.600	54.300	55.400	52.736	67,080
2022-06-22	54.900	54.900	53.800	54.500	51.880	78,059
2022-06-21	53.500	54.800	53.500	54.700	52.070	104,000
2022-06-20	56.100	56.100	51.600	52.900	50.356	304,273
2022-06-17	57.800	57.800	55.900	56.100	53.403	82,028
2022-06-16	58.700	58.700	57.000	57.900	55.116	20,030
2022-06-15	58.400	58.400	56.700	58.200	55.402	57,623
2022-06-14	56.400	57.000	55.800	56.600	53.879	52,001
2022-06-13	54.100	56.700	54.000	56.400	53.688	420,315
2022-06-10	57.800	59.400	57.800	59.100	56.258	84,144
2022-06-09	59.400	59.800	58.500	58.500	55.687	81,530
2022-06-08	59.200	59.700	58.400	59.200	56.354	58,300
2022-06-07	57.200	59.300	57.100	58.400	55.592	93,387
2022-06-06	59.300	59.300	57.300	57.600	54.830	149,141
2022-06-02	60.300	60.300	58.700	59.300	56.449	108,795
2022-06-01	59.800	61.000	59.800	60.400	57.496	170,433
2022-05-31	57.800	60.600	57.700	59.900	57.020	142,371
2022-05-30	57.200	57.800	57.100	57.300	54.545	79,043
2022-05-27	57.200	57.200	56.400	56.500	53.783	40,060
2022-05-26	57.000	57.100	56.200	56.200	53.498	52,140
2022-05-25	56.200	56.900	56.200	56.700	53.974	42,000
2022-05-24	57.700	58.500	56.600	56.700	53.974	93,120
2022-05-23	57.800	57.800	57.000	57.200	54.450	88,120
2022-05-20	56.000	57.300	55.400	56.900	54.164	162,292
2022-05-19	54.700	55.600	53.600	54.900	52.260	189,214
2022-05-18	53.700	55.800	53.600	55.000	52.355	171,151

← NewerPage 18 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.