Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	31.000	31.500	30.800	31.200	31.200	18,000
2025-07-29	30.450	31.000	30.450	31.000	31.000	64,000
2025-07-28	31.600	32.450	30.300	30.450	30.450	146,109
2025-07-25	33.050	33.400	31.900	31.900	31.900	148,000
2025-07-24	33.000	33.700	32.950	33.000	33.000	79,000
2025-07-23	32.600	33.200	32.550	32.950	32.950	139,000
2025-07-22	33.000	33.150	32.100	32.200	32.200	208,000
2025-07-21	30.600	33.450	30.150	33.300	33.300	600,090
2025-07-18	30.500	31.650	29.800	30.450	30.450	322,000
2025-07-17	29.800	30.000	28.950	29.050	29.050	281,500
2025-07-16	29.200	30.000	28.800	29.200	29.200	146,000
2025-07-15	29.650	30.000	29.000	29.050	29.050	143,010
2025-07-14	29.750	30.250	29.600	30.000	30.000	17,200
2025-07-11	29.700	30.950	29.700	30.150	30.150	70,000
2025-07-10	29.700	30.650	29.700	30.150	30.150	6,000
2025-07-09	29.300	30.100	29.300	30.100	30.100	5,000
2025-07-08	29.750	30.650	29.350	29.900	29.900	42,000
2025-07-07	29.850	30.650	29.700	30.200	30.200	21,000
2025-07-04	30.150	30.850	30.000	30.300	30.300	20,000
2025-07-03	30.100	30.350	30.050	30.250	30.250	60,188
2025-07-02	30.900	30.900	30.350	30.350	30.350	10,000
2025-07-01	29.900	30.450	29.900	30.450	30.450	33,000
2025-06-30	30.000	30.750	29.800	29.900	29.900	50,000
2025-06-27	31.500	31.500	30.250	30.300	30.300	106,000
2025-06-26	30.600	30.800	30.350	30.800	30.800	46,000
2025-06-25	30.450	30.450	29.850	30.200	30.200	23,000
2025-06-24	30.400	30.400	29.650	29.950	29.950	45,000
2025-06-23	30.250	30.250	29.550	29.650	29.650	29,000
2025-06-20	30.350	30.350	29.550	29.550	29.550	33,000
2025-06-19	30.950	30.950	29.200	29.850	29.850	99,000
2025-06-18	30.950	31.000	30.350	30.750	30.750	61,000
2025-06-17	30.950	30.950	30.500	30.750	30.750	100,000
2025-06-16	31.150	31.150	30.100	30.400	30.400	29,000
2025-06-13	30.250	31.400	30.150	30.400	30.400	55,000
2025-06-12	30.750	31.750	30.050	30.900	30.900	158,000
2025-06-11	30.200	31.000	30.000	30.750	30.750	74,000
2025-06-10	29.950	30.300	29.800	29.950	29.950	56,042
2025-06-09	29.950	29.950	29.050	29.450	29.450	26,000
2025-06-06	29.300	30.050	29.300	29.800	29.800	11,000
2025-06-05	29.600	30.300	29.600	29.900	29.900	18,065
2025-06-04	29.550	29.950	29.350	29.750	29.750	58,000
2025-06-03	29.950	29.950	28.950	28.950	28.950	41,000
2025-06-02	30.050	30.050	29.050	29.350	29.350	23,000
2025-05-29	29.850	30.050	29.700	29.950	29.950	20,000
2025-05-28	30.950	30.950	29.850	29.850	29.850	40,000
2025-05-27	30.800	31.000	30.300	30.400	30.400	54,000
2025-05-26	31.350	31.350	30.450	30.800	30.800	65,000
2025-05-23	31.050	31.050	30.500	30.750	30.750	14,000
2025-05-22	30.800	31.450	30.700	31.000	31.000	37,006
2025-05-21	30.300	30.900	30.300	30.900	30.900	15,190
2025-05-20	30.550	30.950	30.200	30.650	30.650	73,000
2025-05-19	29.100	31.300	29.000	30.550	30.550	138,000
2025-05-16	28.600	30.000	28.600	29.250	29.250	72,000
2025-05-15	28.550	29.000	28.050	28.600	28.600	78,001
2025-05-14	27.550	29.100	27.450	28.900	28.900	102,001
2025-05-13	29.300	29.300	28.450	28.650	28.650	239,300
2025-05-12	29.800	29.800	29.200	29.200	29.200	67,000
2025-05-09	29.300	29.500	28.950	29.200	29.200	241,080
2025-05-08	29.850	29.850	29.350	29.650	29.650	38,000
2025-05-07	29.650	29.900	29.200	29.550	29.550	51,000

← NewerPage 6 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.