Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.450	22.500	21.950	21.950	21.950	119,000
2026-04-28	22.000	22.400	22.000	22.250	22.250	19,000
2026-04-27	21.900	22.100	21.850	22.000	22.000	30,000
2026-04-24	22.350	22.750	21.900	22.200	22.200	72,000
2026-04-23	23.400	23.850	22.200	22.350	22.350	118,100
2026-04-22	24.050	24.050	23.500	23.750	23.750	36,000
2026-04-21	24.000	24.250	23.850	23.900	23.900	48,000
2026-04-20	24.050	24.150	23.800	24.000	24.000	37,000
2026-04-17	23.800	24.000	23.700	24.000	24.000	73,000
2026-04-16	23.450	24.000	23.400	23.550	23.550	76,000
2026-04-15	23.000	23.700	23.000	23.450	23.450	70,000
2026-04-14	22.650	23.350	22.600	23.050	23.050	109,000
2026-04-13	22.700	23.050	21.600	23.000	23.000	164,000
2026-04-10	23.250	23.250	22.650	22.900	22.900	53,000
2026-04-09	23.350	23.950	22.800	23.050	23.050	102,000
2026-04-08	23.200	23.200	22.700	23.050	23.050	100,000
2026-04-07	23.400	23.400	22.700	22.800	22.800	51,100
2026-04-02	23.950	23.950	23.100	23.100	23.100	72,000
2026-04-01	24.900	24.900	23.850	23.850	23.850	142,000
2026-03-31	23.500	24.250	22.850	24.250	24.250	175,000
2026-03-30	22.150	23.050	22.100	23.050	23.050	73,000
2026-03-27	22.800	22.950	22.700	22.950	22.950	44,000
2026-03-26	22.700	22.950	22.400	22.650	22.650	57,000
2026-03-25	22.600	22.700	22.300	22.500	22.500	83,001
2026-03-24	22.250	22.400	21.800	22.350	22.350	138,000
2026-03-23	22.350	23.200	21.950	22.100	22.100	160,000
2026-03-20	22.950	23.250	22.500	22.700	22.700	194,001
2026-03-19	23.350	23.700	22.450	23.350	23.350	285,850
2026-03-18	24.050	24.050	23.200	23.650	23.650	47,000
2026-03-17	23.050	24.500	22.800	23.600	23.600	174,095
2026-03-16	24.100	24.350	22.700	23.050	23.050	229,224
2026-03-13	24.200	24.350	24.000	24.300	24.300	82,017
2026-03-12	24.700	24.800	24.150	24.450	24.450	79,001
2026-03-11	24.450	24.550	24.400	24.500	24.500	72,292
2026-03-10	24.250	24.500	24.200	24.450	24.450	35,097
2026-03-09	24.200	24.900	23.800	24.650	24.650	146,791
2026-03-06	24.400	24.900	24.150	24.900	24.900	74,000
2026-03-05	24.400	24.700	24.250	24.400	24.400	158,327
2026-03-04	25.600	25.600	24.150	24.400	24.400	205,000
2026-03-03	26.450	26.850	25.300	25.950	25.950	248,000
2026-03-02	27.700	27.700	26.450	26.550	26.550	208,106
2026-02-26	27.450	27.650	27.300	27.300	27.300	162,002
2026-02-25	28.450	28.450	27.250	27.800	27.800	106,005
2026-02-24	27.550	27.700	27.250	27.400	27.400	52,130
2026-02-23	27.450	27.700	27.150	27.550	27.550	127,000
2026-02-11	27.350	27.550	27.150	27.150	27.150	187,038
2026-02-10	27.050	27.700	26.950	27.700	27.700	103,001
2026-02-09	27.250	27.550	26.800	27.200	27.200	203,000
2026-02-06	27.600	28.000	27.150	27.250	27.250	165,000
2026-02-05	28.250	28.400	27.300	28.050	28.050	178,000
2026-02-04	28.500	28.500	27.650	27.950	27.950	111,130
2026-02-03	28.350	28.850	27.000	27.850	27.850	132,000
2026-02-02	29.300	29.300	28.250	28.250	28.250	31,000
2026-01-30	28.650	28.650	28.250	28.550	28.550	38,000
2026-01-29	29.050	29.350	28.650	28.800	28.800	87,000
2026-01-28	29.500	29.700	29.150	29.150	29.150	117,000
2026-01-27	29.550	29.800	29.200	29.500	29.500	60,010
2026-01-26	30.000	30.100	29.250	29.650	29.650	70,008
2026-01-23	29.850	29.850	29.150	29.400	29.400	77,000
2026-01-22	29.850	30.000	29.300	29.500	29.500	177,000

← NewerPage 3 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.