Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	43.500	43.950	43.350	43.400	43.400	26,577
2024-11-01	43.050	43.500	43.050	43.350	43.350	41,197
2024-10-30	43.950	43.950	43.200	43.500	43.500	50,383
2024-10-29	43.750	43.750	43.300	43.550	43.550	38,036
2024-10-28	44.600	44.600	43.800	43.900	43.900	20,000
2024-10-25	44.800	44.800	43.900	44.100	44.100	11,152
2024-10-24	44.000	44.600	43.850	44.000	44.000	58,355
2024-10-23	43.800	45.500	43.800	44.500	44.500	154,064
2024-10-22	43.550	43.650	43.500	43.650	43.650	24,000
2024-10-21	43.600	43.950	43.450	43.550	43.550	44,365
2024-10-18	43.350	44.700	43.350	43.550	43.550	108,084
2024-10-17	44.000	44.150	43.700	43.900	43.900	40,000
2024-10-16	43.100	44.300	43.100	43.950	43.950	57,125
2024-10-15	44.500	44.700	43.750	43.750	43.750	139,690
2024-10-14	45.200	45.900	44.550	44.650	44.650	52,002
2024-10-11	46.050	46.050	45.100	45.100	45.100	32,130
2024-10-09	47.700	47.700	46.000	46.000	46.000	74,341
2024-10-08	49.200	49.350	47.700	47.700	47.700	108,605
2024-10-07	50.400	51.200	48.600	49.800	49.800	246,109
2024-10-04	47.100	50.400	46.000	50.400	50.400	484,951
2024-10-01	48.000	48.000	46.150	46.400	46.400	182,848
2024-09-30	43.800	47.650	43.800	47.150	47.150	322,753
2024-09-27	43.900	43.900	43.100	43.800	43.800	112,075
2024-09-26	43.000	43.500	42.850	43.300	43.300	48,264
2024-09-25	42.900	44.000	42.600	43.250	43.250	170,002
2024-09-24	42.900	43.250	42.550	42.650	42.650	89,309
2024-09-23	43.100	43.100	42.900	42.900	42.900	38,046
2024-09-20	43.750	43.800	42.650	43.000	43.000	134,709
2024-09-19	43.350	43.750	43.350	43.550	43.550	55,280
2024-09-18	43.800	44.000	43.500	43.750	43.750	74,000
2024-09-16	43.400	44.200	43.400	43.750	43.750	24,000
2024-09-13	43.600	44.150	43.300	43.750	43.750	100,050
2024-09-12	46.600	46.600	43.200	43.750	43.750	584,161
2024-09-11	41.550	42.400	41.550	42.400	42.400	68,060
2024-09-10	42.300	42.300	41.750	41.950	41.950	111,767
2024-09-09	42.000	42.600	41.300	42.300	42.300	120,208
2024-09-06	43.450	43.450	42.200	42.600	42.600	93,500
2024-09-05	43.800	43.950	42.800	43.050	43.050	66,511
2024-09-04	43.300	43.750	42.250	42.800	42.800	121,236
2024-09-03	45.200	45.850	45.100	45.550	45.550	64,303
2024-09-02	47.400	47.600	45.600	45.850	45.850	108,931
2024-08-30	47.750	47.900	47.100	47.600	47.600	44,000
2024-08-29	48.100	48.100	47.800	48.000	48.000	29,960
2024-08-28	47.300	48.800	47.200	48.500	48.500	156,050
2024-08-27	47.800	47.800	47.200	47.550	47.550	50,821
2024-08-26	48.000	48.400	47.250	47.550	47.550	78,074
2024-08-23	47.700	48.000	46.950	48.000	48.000	74,976
2024-08-22	47.950	48.000	47.350	47.500	47.500	64,462
2024-08-21	49.200	49.200	47.400	47.900	47.900	122,713
2024-08-20	49.300	49.300	47.250	48.000	48.000	232,715
2024-08-19	48.500	50.000	47.650	48.400	48.400	576,571
2024-08-16	44.850	47.500	44.150	46.800	46.800	293,053
2024-08-15	43.150	44.250	43.150	43.800	43.800	155,056
2024-08-14	42.300	43.700	42.300	43.050	43.050	150,365
2024-08-13	42.700	42.700	42.200	42.250	42.250	34,844
2024-08-12	43.200	43.750	42.800	43.000	43.000	157,000
2024-08-09	41.600	43.100	41.600	42.850	42.850	148,885
2024-08-08	41.250	42.050	41.150	41.600	41.600	39,742
2024-08-07	41.500	42.550	41.050	42.550	42.550	215,414
2024-08-06	44.850	45.800	40.400	41.200	41.200	589,537

← NewerPage 9 of 21 · 1,216 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.