Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	31.850	31.850	30.700	30.900	30.900	122,000
2025-10-23	31.300	31.750	31.100	31.350	31.350	42,000
2025-10-22	31.000	32.300	30.850	31.300	31.300	106,012
2025-10-21	32.350	33.050	30.800	31.200	31.200	221,000
2025-10-20	33.050	33.250	32.200	32.350	32.350	39,000
2025-10-17	33.150	33.150	32.500	32.600	32.600	29,000
2025-10-16	32.950	33.550	32.650	33.000	33.000	36,000
2025-10-15	33.450	33.450	32.600	32.600	32.600	53,000
2025-10-14	34.550	34.550	32.600	32.600	32.600	65,100
2025-10-13	33.800	34.450	33.800	33.850	33.850	33,172
2025-10-09	33.900	34.300	33.800	34.000	34.000	74,000
2025-10-08	32.950	34.050	32.350	33.400	33.400	83,000
2025-10-07	33.450	33.550	32.200	33.000	33.000	143,001
2025-10-03	32.900	34.100	32.600	33.250	33.250	48,001
2025-10-02	34.250	34.650	33.000	33.050	33.050	91,099
2025-10-01	35.250	35.650	33.700	34.200	34.200	180,000
2025-09-30	35.000	35.450	34.100	34.800	34.800	60,000
2025-09-29	34.350	34.350	34.350	34.350	34.350	0
2025-09-26	35.150	35.500	33.800	34.350	34.350	87,933
2025-09-25	35.950	36.850	34.400	35.150	35.150	133,050
2025-09-24	35.900	37.000	35.650	35.950	35.950	110,000
2025-09-23	37.250	37.500	35.750	35.900	35.900	427,010
2025-09-22	36.050	38.000	35.800	36.600	36.600	706,000
2025-09-19	33.400	36.250	33.400	35.600	35.600	355,027
2025-09-18	33.100	33.850	33.100	33.450	33.450	62,000
2025-09-17	32.950	33.450	32.700	33.000	33.000	49,000
2025-09-16	32.550	32.950	32.250	32.800	32.800	54,000
2025-09-15	32.000	33.300	31.500	32.350	32.350	43,000
2025-09-12	32.450	32.450	31.600	31.700	31.700	51,000
2025-09-11	33.050	33.150	31.850	32.100	32.100	132,019
2025-09-10	33.650	34.100	33.400	33.650	33.650	67,000
2025-09-09	33.400	33.700	32.900	33.450	33.450	73,000
2025-09-08	32.700	34.750	32.700	33.300	33.300	316,000
2025-09-05	31.200	32.500	31.200	32.500	32.500	367,000
2025-09-04	31.400	31.550	31.000	31.400	31.400	66,000
2025-09-03	31.200	31.700	31.100	31.400	31.400	139,000
2025-09-02	30.650	31.800	30.500	31.300	31.300	197,000
2025-09-01	30.550	31.400	29.900	30.650	30.650	243,000
2025-08-29	30.550	31.350	30.000	30.850	30.850	661,261
2025-08-28	27.600	28.500	27.600	28.500	28.500	48,000
2025-08-27	27.500	28.200	27.500	27.900	27.900	51,017
2025-08-26	28.400	28.950	27.000	28.050	28.050	430,001
2025-08-25	29.400	29.400	28.400	28.450	28.450	151,000
2025-08-22	29.100	29.150	28.850	28.950	28.950	43,000
2025-08-21	28.850	29.550	28.850	29.100	29.100	22,010
2025-08-20	29.100	29.250	28.700	29.050	29.050	26,000
2025-08-19	29.350	29.350	28.800	29.250	29.250	39,000
2025-08-18	29.300	29.500	28.850	29.100	29.100	22,035
2025-08-15	29.000	29.300	28.800	29.300	29.300	48,000
2025-08-14	29.200	29.200	28.950	29.200	29.200	26,000
2025-08-13	29.250	29.650	29.000	29.050	29.050	56,010
2025-08-12	29.000	29.250	29.000	29.200	29.200	13,196
2025-08-11	29.150	29.150	28.900	29.100	29.100	19,002
2025-08-08	28.550	29.400	28.550	28.700	28.700	48,000
2025-08-07	28.950	29.350	28.500	28.700	28.700	119,000
2025-08-06	28.900	29.600	28.800	29.000	29.000	83,000
2025-08-05	29.300	29.450	29.000	29.150	29.150	76,000
2025-08-04	29.600	30.150	28.800	29.100	29.100	302,087
2025-08-01	30.400	30.550	30.100	30.200	30.200	72,051
2025-07-31	30.900	31.200	30.500	30.500	30.500	18,019

← NewerPage 5 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.