Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	55.400	55.500	52.100	53.500	50.928	366,240
2022-05-16	54.300	56.200	51.000	54.000	51.404	487,888
2022-05-13	59.900	59.900	54.000	54.000	51.404	696,209
2022-05-12	64.000	64.000	60.000	60.000	57.115	235,535
2022-05-11	67.100	68.000	66.500	66.600	63.398	24,000
2022-05-10	67.500	67.900	66.500	67.500	64.254	77,010
2022-05-09	68.500	69.000	67.600	69.000	65.682	9,120
2022-05-06	70.000	70.000	70.000	70.000	66.634	3,000
2022-05-05	70.500	72.000	70.000	70.100	66.729	22,000
2022-05-04	71.000	71.000	70.700	70.700	67.301	4,044
2022-05-03	69.400	69.400	69.400	69.400	66.063	1,000
2022-04-29	68.600	71.600	68.100	69.300	65.968	18,122
2022-04-28	68.000	68.900	67.600	68.600	65.302	18,000
2022-04-27	68.000	68.800	66.300	68.600	65.302	102,000
2022-04-26	69.700	69.700	68.600	69.300	65.968	3,016
2022-04-25	69.500	69.600	69.000	69.000	65.682	28,016
2022-04-22	72.100	72.300	70.000	70.900	67.491	38,103
2022-04-21	70.400	71.900	70.400	71.900	68.443	3,221
2022-04-20	72.000	72.600	71.500	71.500	68.062	18,050
2022-04-19	71.400	72.000	70.400	72.000	68.538	35,021
2022-04-18	70.400	72.000	70.400	71.500	68.062	71,390
2022-04-15	70.900	71.000	70.200	70.600	67.205	33,000
2022-04-14	70.900	70.900	69.800	70.600	67.205	14,000
2022-04-13	70.300	70.400	69.900	70.400	67.015	14,000
2022-04-12	69.700	69.800	69.200	69.700	66.349	17,236
2022-04-11	69.300	70.500	68.900	69.700	66.349	53,017
2022-04-08	71.500	71.500	70.500	70.500	67.110	34,000
2022-04-07	71.800	71.900	70.500	71.200	67.777	36,701
2022-04-06	71.800	72.000	70.500	71.900	68.443	23,045
2022-04-01	72.000	72.400	71.200	71.800	68.348	38,119
2022-03-31	73.400	73.400	72.200	72.400	68.919	44,197
2022-03-30	72.000	73.500	71.600	73.000	69.490	95,438
2022-03-29	71.000	72.300	71.000	71.900	68.443	20,000
2022-03-28	71.500	71.500	70.200	71.100	67.681	14,003
2022-03-25	72.400	72.400	71.600	72.000	68.538	12,007
2022-03-24	72.300	72.300	71.500	71.900	68.443	18,000
2022-03-23	72.000	72.700	71.800	72.300	68.824	27,000
2022-03-22	71.800	71.800	71.800	71.800	68.348	3,040
2022-03-21	71.600	72.000	71.500	72.000	68.538	24,000
2022-03-18	71.800	71.800	70.400	71.600	68.157	52,000
2022-03-17	72.700	72.700	70.400	70.900	67.491	45,000
2022-03-16	72.000	72.100	68.500	69.400	66.063	43,027
2022-03-15	71.700	71.700	69.700	70.000	66.634	72,000
2022-03-14	70.900	71.500	70.600	71.500	68.062	18,000
2022-03-11	72.400	72.800	71.000	71.100	67.681	53,000
2022-03-10	73.000	73.000	71.500	72.400	68.919	38,064
2022-03-09	72.900	72.900	70.800	71.400	67.967	41,007
2022-03-08	72.600	73.900	70.100	70.300	66.920	117,561
2022-03-07	77.600	77.600	72.600	73.400	69.871	169,258
2022-03-04	78.800	79.200	78.300	78.600	74.821	89,144
2022-03-03	80.700	80.700	79.400	79.600	75.773	44,030
2022-03-02	79.600	79.900	79.200	79.700	75.868	26,000
2022-03-01	79.700	80.300	78.800	79.600	75.773	58,006
2022-02-25	78.000	79.900	78.000	78.600	74.821	57,162
2022-02-24	80.200	80.200	77.400	78.000	74.250	88,117
2022-02-23	79.400	81.200	79.400	80.900	77.010	44,050
2022-02-22	81.400	81.400	80.000	80.000	76.153	66,132
2022-02-21	81.700	81.700	81.300	81.400	77.486	18,030
2022-02-18	80.400	81.100	80.300	80.700	76.820	27,000
2022-02-17	80.700	81.200	80.400	80.400	76.534	60,000

← NewerPage 19 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.