Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	20.250	20.250	19.600	20.100	20.100	59,000
2026-07-23	19.900	20.150	19.900	19.950	19.950	26,000
2026-07-22	20.250	20.500	19.850	19.900	19.900	137,000
2026-07-21	19.950	20.400	19.900	20.000	20.000	60,000
2026-07-20	20.300	20.300	19.650	19.950	19.950	74,000
2026-07-17	20.400	20.450	19.700	19.850	19.850	206,000
2026-07-16	20.350	20.650	20.150	20.150	20.150	38,100
2026-07-15	20.500	20.900	20.200	20.350	20.350	121,000
2026-07-14	21.450	21.450	20.000	20.650	20.650	208,000
2026-07-13	21.800	21.800	21.050	21.050	21.050	53,000
2026-07-10	21.550	21.550	21.550	21.550	21.550	0
2026-07-09	22.000	22.050	21.450	21.550	21.550	57,000
2026-07-08	22.450	22.500	21.750	21.750	21.750	107,000
2026-07-07	22.800	23.000	22.100	22.200	22.200	148,000
2026-07-06	23.650	23.900	22.650	22.950	22.950	361,000
2026-07-03	22.550	23.850	22.550	23.200	23.200	245,000
2026-07-02	21.600	23.200	21.550	23.000	23.000	291,100
2026-07-01	22.050	22.050	21.650	21.650	21.650	40,100
2026-06-30	21.800	22.300	21.800	21.800	21.800	49,050
2026-06-29	21.700	22.350	21.700	21.900	21.900	49,009
2026-06-26	22.650	22.650	21.800	21.850	21.850	131,000
2026-06-25	22.500	22.700	22.250	22.500	22.500	95,000
2026-06-24	22.150	22.700	22.150	22.150	22.150	43,000
2026-06-23	22.700	22.700	22.300	22.300	22.300	75,000
2026-06-22	22.900	22.900	22.500	22.700	22.700	60,000
2026-06-18	23.050	23.200	22.700	22.700	22.700	31,000
2026-06-17	22.600	22.800	22.600	22.750	22.750	37,000
2026-06-16	23.500	23.500	22.600	22.600	22.600	44,000
2026-06-15	23.300	23.300	22.700	22.800	22.800	50,000
2026-06-12	23.350	23.350	22.550	22.750	22.750	76,000
2026-06-11	22.550	23.350	22.450	22.850	22.850	51,605
2026-06-10	23.550	23.550	22.950	22.950	22.950	51,000
2026-06-09	23.000	23.500	22.800	23.100	23.100	128,000
2026-06-08	23.750	23.950	22.950	23.150	23.150	59,719
2026-06-05	25.050	25.050	24.200	24.350	24.350	95,000
2026-06-04	24.550	25.150	24.300	25.000	25.000	48,000
2026-06-03	25.400	25.400	24.850	24.950	24.950	96,000
2026-06-02	24.750	25.700	24.300	25.000	25.000	159,000
2026-06-01	24.350	24.950	24.000	24.500	24.500	92,047
2026-05-29	24.600	25.400	23.800	24.050	24.050	282,000
2026-05-28	22.250	24.500	22.250	24.500	24.500	186,000
2026-05-27	22.250	22.850	22.100	22.300	22.300	110,000
2026-05-26	22.400	22.900	22.100	22.250	22.250	73,000
2026-05-25	22.800	22.800	22.200	22.400	22.400	71,000
2026-05-22	22.700	23.800	22.250	22.400	22.400	169,000
2026-05-21	21.600	22.600	21.600	22.500	22.500	74,000
2026-05-20	21.550	22.000	20.850	21.500	21.500	160,110
2026-05-19	21.400	21.900	21.350	21.450	21.450	84,000
2026-05-18	21.000	21.500	20.750	21.350	21.350	105,001
2026-05-15	21.900	21.900	20.900	21.400	21.400	207,130
2026-05-14	21.350	21.900	21.350	21.600	21.600	106,000
2026-05-13	21.800	22.050	21.700	21.750	21.750	62,000
2026-05-12	22.000	22.400	21.800	21.950	21.950	97,050
2026-05-11	22.450	22.450	21.900	22.000	22.000	24,000
2026-05-08	22.400	22.500	22.200	22.200	22.200	38,046
2026-05-07	22.550	22.550	22.300	22.400	22.400	62,000
2026-05-06	22.600	22.600	22.300	22.400	22.400	42,000
2026-05-05	22.950	22.950	22.250	22.450	22.450	46,000
2026-05-04	22.450	23.150	21.850	22.750	22.750	105,000
2026-04-30	21.750	22.150	21.750	21.800	21.800	33,000

← NewerPage 2 of 21 · 1,221 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.