Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.100	30.100	29.450	29.950	29.950	138,000
2026-01-20	30.650	30.650	30.150	30.250	30.250	86,000
2026-01-19	30.700	32.000	30.650	30.650	30.650	149,000
2026-01-16	30.450	30.950	30.400	30.700	30.700	67,000
2026-01-15	31.050	31.050	30.150	30.650	30.650	89,073
2026-01-14	30.650	31.150	30.200	30.700	30.700	205,073
2026-01-13	31.900	31.900	30.000	30.050	30.050	261,273
2026-01-12	33.450	33.450	31.250	31.250	31.250	179,070
2026-01-09	35.250	35.500	33.450	33.450	33.450	342,600
2026-01-08	35.450	36.300	33.650	35.100	35.100	204,108
2026-01-07	36.500	36.850	35.050	35.500	35.500	352,000
2026-01-06	36.100	36.950	35.500	36.150	36.150	349,000
2026-01-05	36.800	37.750	35.750	35.750	35.750	391,000
2026-01-02	37.400	38.000	36.550	36.550	36.550	191,010
2025-12-31	35.700	37.450	35.350	37.400	37.400	132,027
2025-12-30	34.850	35.800	34.400	35.750	35.750	68,000
2025-12-29	35.000	35.750	33.450	34.850	34.850	214,000
2025-12-26	36.850	36.850	35.200	35.200	35.200	71,172
2025-12-24	37.350	37.500	36.700	36.850	36.850	80,000
2025-12-23	37.000	37.750	36.900	37.000	37.000	59,000
2025-12-22	37.350	37.800	36.200	37.000	37.000	151,482
2025-12-19	37.450	37.500	36.500	37.050	37.050	74,009
2025-12-18	38.250	38.250	37.150	37.150	37.150	85,006
2025-12-17	37.900	38.900	37.900	38.350	38.350	148,000
2025-12-16	37.250	37.600	36.850	37.400	37.400	98,000
2025-12-15	38.250	38.650	36.250	37.400	37.400	220,053
2025-12-12	37.700	38.900	37.700	38.600	38.600	191,009
2025-12-11	36.800	38.300	36.800	37.800	37.800	171,007
2025-12-10	36.150	37.000	36.100	37.000	37.000	164,000
2025-12-09	35.050	36.400	35.050	36.350	36.350	91,037
2025-12-08	35.300	37.000	34.550	35.250	35.250	431,030
2025-12-05	36.900	36.900	34.750	35.600	35.600	366,030
2025-12-04	38.150	38.350	36.900	36.900	36.900	177,000
2025-12-03	37.450	38.150	36.800	37.750	37.750	228,000
2025-12-02	36.450	39.050	36.450	37.450	37.450	522,030
2025-12-01	34.100	36.300	34.000	35.500	35.500	183,038
2025-11-28	33.500	34.000	33.250	34.000	34.000	133,020
2025-11-27	32.000	33.500	31.950	33.150	33.150	150,019
2025-11-26	31.400	32.150	31.400	31.900	31.900	112,024
2025-11-25	31.050	31.600	30.700	31.400	31.400	152,204
2025-11-24	30.850	31.500	30.700	30.900	30.900	91,000
2025-11-21	29.950	30.900	29.850	30.550	30.550	156,200
2025-11-20	29.250	30.250	29.250	29.700	29.700	249,000
2025-11-19	28.200	29.700	28.200	28.900	28.900	185,157
2025-11-18	30.000	30.500	28.700	28.700	28.700	292,000
2025-11-17	29.700	30.750	29.650	30.200	30.200	244,000
2025-11-14	28.550	30.050	28.550	29.700	29.700	235,043
2025-11-13	29.250	29.500	28.650	28.700	28.700	72,178
2025-11-12	30.100	30.100	28.800	29.350	29.350	125,010
2025-11-11	28.200	28.600	27.950	28.050	28.050	44,050
2025-11-10	28.500	28.600	28.050	28.200	28.200	26,000
2025-11-07	28.200	28.900	27.900	28.250	28.250	82,000
2025-11-06	28.700	28.850	28.000	28.200	28.200	235,552
2025-11-05	29.400	29.400	28.100	28.500	28.500	224,004
2025-11-04	29.250	29.900	28.700	29.050	29.050	154,000
2025-11-03	29.850	30.050	29.250	29.600	29.600	162,000
2025-10-31	31.250	31.250	28.650	29.800	29.800	203,000
2025-10-30	31.150	31.150	30.200	30.600	30.600	46,000
2025-10-29	31.050	31.250	30.700	30.750	30.750	60,000
2025-10-28	30.850	30.850	30.400	30.650	30.650	56,000

← NewerPage 4 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.