Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	29.700	30.150	29.550	29.950	29.950	35,000
2025-05-05	30.750	31.250	29.650	30.250	30.250	56,000
2025-05-02	31.350	31.350	30.650	30.750	30.750	45,000
2025-04-30	31.250	31.500	30.950	31.100	31.100	27,288
2025-04-29	31.750	32.050	31.300	31.850	31.850	35,444
2025-04-28	31.800	31.800	30.700	31.350	31.350	25,036
2025-04-25	32.050	32.300	31.300	31.500	31.500	46,023
2025-04-24	32.400	32.400	31.250	31.250	31.250	49,290
2025-04-23	30.300	32.600	30.300	32.150	32.150	159,281
2025-04-22	30.350	30.350	29.750	29.800	29.800	34,004
2025-04-21	30.100	30.550	29.900	29.900	29.900	23,229
2025-04-18	30.100	30.600	29.950	30.350	30.350	102,817
2025-04-17	30.000	30.400	29.700	30.100	30.100	37,000
2025-04-16	31.800	32.400	29.950	30.000	30.000	203,510
2025-04-15	29.900	31.900	29.900	31.900	31.900	113,176
2025-04-14	32.600	32.600	29.650	29.650	29.650	124,159
2025-04-11	27.600	32.500	26.700	31.900	31.900	542,141
2025-04-10	29.550	29.550	28.400	29.550	29.550	63,803
2025-04-09	27.750	28.000	26.800	26.900	26.900	114,460
2025-04-08	28.650	31.050	28.250	29.750	29.750	131,413
2025-04-07	31.350	31.350	31.350	31.350	31.350	26,394
2025-04-02	34.350	35.000	34.300	34.800	34.800	22,015
2025-04-01	34.100	35.000	34.100	34.550	34.550	19,001
2025-03-31	35.000	35.150	33.750	34.100	34.100	68,545
2025-03-28	36.650	37.200	36.000	36.000	36.000	49,149
2025-03-27	37.000	37.400	36.800	37.100	37.100	27,000
2025-03-26	36.950	37.200	36.750	37.200	37.200	16,100
2025-03-25	37.200	37.200	36.600	37.000	37.000	5,013
2025-03-24	38.000	38.000	36.850	36.850	36.850	27,304
2025-03-21	37.800	38.200	37.400	37.400	37.400	12,002
2025-03-20	37.500	38.300	37.500	37.950	37.950	46,000
2025-03-19	36.850	37.400	36.750	37.200	37.200	18,020
2025-03-18	37.100	37.500	37.000	37.500	37.500	30,280
2025-03-17	37.500	37.500	37.000	37.000	37.000	42,043
2025-03-14	37.500	38.000	36.600	37.050	37.050	75,242
2025-03-13	38.300	38.300	37.400	37.400	37.400	18,624
2025-03-12	38.000	38.000	37.150	37.500	37.500	56,284
2025-03-11	37.200	37.850	36.750	37.700	37.700	85,004
2025-03-10	37.650	38.900	37.350	38.700	38.700	68,000
2025-03-07	38.100	38.700	38.050	38.200	38.200	37,208
2025-03-06	39.500	39.500	38.500	38.800	38.800	37,000
2025-03-05	37.950	39.000	37.950	38.850	38.850	40,004
2025-03-04	37.550	38.050	37.000	38.050	38.050	61,240
2025-03-03	38.000	38.300	37.750	38.050	38.050	28,062
2025-02-27	39.050	39.050	37.800	38.500	38.500	61,111
2025-02-26	39.000	39.000	38.500	38.800	38.800	22,046
2025-02-25	39.000	39.200	38.650	38.750	38.750	52,980
2025-02-24	38.300	39.400	38.300	39.100	39.100	45,402
2025-02-21	38.800	39.250	38.100	39.100	39.100	40,133
2025-02-20	38.800	38.800	38.400	38.650	38.650	34,010
2025-02-19	38.500	38.900	37.900	38.550	38.550	105,274
2025-02-18	37.800	39.000	37.800	38.500	38.500	165,973
2025-02-17	36.000	38.500	36.000	37.550	37.550	166,345
2025-02-14	35.800	36.100	35.500	35.700	35.700	58,227
2025-02-13	34.850	35.900	34.850	35.600	35.600	47,415
2025-02-12	35.000	35.000	34.700	34.750	34.750	18,205
2025-02-11	35.250	35.300	34.700	34.800	34.800	68,142
2025-02-10	34.850	35.900	34.750	35.550	35.550	127,544
2025-02-07	34.450	34.800	34.350	34.800	34.800	13,040
2025-02-06	34.100	34.300	34.050	34.300	34.300	24,020

← NewerPage 7 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.