Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	80.500	81.000	80.500	81.000	77.105	66,320
2022-02-15	80.500	81.500	80.300	80.900	77.010	73,162
2022-02-14	80.300	80.900	80.300	80.500	76.629	19,599
2022-02-11	81.100	81.900	81.000	81.100	77.201	87,000
2022-02-10	81.300	81.900	80.700	81.700	77.772	116,045
2022-02-09	80.600	81.200	80.600	80.900	77.010	68,548
2022-02-08	80.300	81.400	80.300	81.000	77.105	49,109
2022-02-07	81.400	81.400	78.900	81.000	77.105	79,132
2022-01-26	80.700	81.000	80.200	80.300	76.439	86,149
2022-01-25	81.500	81.500	80.000	80.500	76.629	65,233
2022-01-24	80.600	83.400	79.300	81.200	77.296	75,144
2022-01-21	85.000	85.000	80.600	80.600	76.725	261,614
2022-01-20	85.900	85.900	84.500	85.600	81.484	73,000
2022-01-19	86.500	86.500	85.100	85.200	81.103	101,501
2022-01-18	86.900	86.900	85.600	86.200	82.055	95,399
2022-01-17	84.900	86.400	84.700	86.300	82.151	180,100
2022-01-14	87.500	87.500	84.600	85.500	81.389	175,155
2022-01-13	87.300	87.300	86.100	87.100	82.912	102,964
2022-01-12	87.100	87.100	85.000	86.600	82.436	171,423
2022-01-11	87.000	87.000	85.200	86.200	82.055	201,169
2022-01-10	86.000	87.500	85.600	87.000	82.817	242,499
2022-01-07	87.300	87.400	84.400	86.200	82.055	335,863
2022-01-06	86.600	88.000	86.000	87.300	83.102	299,648
2022-01-05	86.900	86.900	85.400	86.200	82.055	216,378
2022-01-04	84.200	86.400	84.000	86.000	81.865	309,319
2022-01-03	85.000	85.000	83.000	84.000	79.961	148,363
2021-12-30	83.900	84.500	83.300	83.600	79.580	111,435
2021-12-29	81.200	83.600	81.200	83.300	79.295	154,902
2021-12-28	83.000	83.000	82.000	82.700	78.724	48,704
2021-12-27	83.000	83.000	82.100	82.600	78.628	39,002
2021-12-24	83.100	83.800	81.900	82.500	78.533	106,062
2021-12-23	82.000	83.600	82.000	83.100	79.104	169,554
2021-12-22	80.400	81.800	80.400	81.500	77.581	77,250
2021-12-21	80.300	80.700	79.300	80.400	76.534	67,319
2021-12-20	79.200	80.400	79.200	80.300	76.439	82,015
2021-12-17	81.100	82.000	80.100	80.100	76.249	170,010
2021-12-16	79.500	81.900	79.500	81.500	77.581	77,780
2021-12-15	80.000	80.800	78.900	79.800	75.963	231,327
2021-12-14	83.400	83.400	79.800	80.500	76.629	319,242
2021-12-13	83.400	83.400	82.400	83.000	79.009	187,826
2021-12-10	82.800	84.000	82.300	83.400	79.390	142,611
2021-12-09	84.400	84.600	83.400	83.500	79.485	202,586
2021-12-08	83.100	85.400	82.900	84.400	80.342	460,704
2021-12-07	82.000	82.500	81.700	82.100	78.152	93,758
2021-12-06	82.300	83.000	81.700	81.900	77.962	157,664
2021-12-03	82.000	83.300	82.000	82.400	78.438	263,293
2021-12-02	81.000	82.400	80.800	81.200	77.296	258,565
2021-12-01	84.800	84.800	81.500	81.600	77.676	1,011,076
2021-11-30	83.400	89.000	82.000	86.300	82.151	1,585,149
2021-11-29	81.000	84.500	79.700	83.400	79.390	640,680
2021-11-26	84.100	84.100	81.200	81.800	77.867	713,879
2021-11-25	81.800	84.000	81.400	83.900	79.866	486,997
2021-11-24	80.500	81.600	79.300	81.400	77.486	512,755
2021-11-23	76.500	79.700	75.000	78.800	75.011	499,737
2021-11-22	74.800	77.300	74.800	76.300	72.631	334,476
2021-11-19	74.200	75.000	72.600	74.100	70.537	288,150
2021-11-18	72.000	73.800	71.800	73.400	69.871	418,380
2021-11-17	69.600	71.800	69.500	71.800	68.348	215,063
2021-11-16	71.000	71.000	69.100	69.700	66.349	265,909
2021-11-15	69.000	71.400	69.000	71.000	67.586	256,076

← NewerPage 20 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.