Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	34.100	34.300	34.050	34.300	34.300	24,020
2025-02-05	35.000	35.000	34.100	34.300	34.300	48,029
2025-02-04	33.600	34.350	33.600	34.200	34.200	42,026
2025-02-03	35.500	35.600	33.050	33.800	33.800	56,299
2025-01-22	32.700	34.600	32.700	34.600	34.600	118,020
2025-01-21	32.000	32.800	32.000	32.350	32.350	38,119
2025-01-20	31.850	32.700	31.850	32.500	32.500	91,114
2025-01-17	32.000	32.000	31.850	31.850	31.850	38,020
2025-01-16	31.750	32.400	31.700	32.150	32.150	32,001
2025-01-15	31.700	32.000	31.400	31.750	31.750	60,068
2025-01-14	31.050	31.900	31.050	31.700	31.700	95,004
2025-01-13	32.100	32.400	31.600	31.600	31.600	74,735
2025-01-10	32.000	32.900	32.000	32.400	32.400	73,092
2025-01-09	32.550	33.050	31.950	32.000	32.000	75,838
2025-01-08	33.100	33.400	32.750	33.100	33.100	79,611
2025-01-07	34.000	34.000	32.600	33.350	33.350	236,390
2025-01-06	34.150	34.200	33.850	33.950	33.950	47,250
2025-01-03	34.600	34.650	33.600	34.000	34.000	164,856
2025-01-02	34.650	34.950	34.400	34.600	34.600	55,013
2024-12-31	35.000	35.000	34.400	34.650	34.650	142,129
2024-12-30	35.250	35.250	34.950	35.000	35.000	99,800
2024-12-27	35.450	35.450	35.000	35.150	35.150	65,009
2024-12-26	35.100	35.550	34.950	35.150	35.150	101,154
2024-12-25	35.000	35.050	34.700	34.950	34.950	116,764
2024-12-24	35.000	36.500	34.950	35.000	35.000	206,368
2024-12-23	35.550	35.550	34.800	35.000	35.000	238,252
2024-12-20	35.850	36.200	35.450	35.450	35.450	70,760
2024-12-19	36.500	36.700	35.950	36.300	36.300	120,503
2024-12-18	37.000	37.250	36.600	37.000	37.000	92,058
2024-12-17	36.800	37.500	36.800	37.450	37.450	53,109
2024-12-16	37.000	37.500	36.600	36.950	36.950	88,365
2024-12-13	37.350	37.900	36.850	37.000	37.000	66,007
2024-12-12	37.700	37.900	37.000	37.350	37.350	87,454
2024-12-11	38.350	38.350	37.600	37.650	37.650	53,507
2024-12-10	38.600	39.700	38.300	38.350	38.350	37,000
2024-12-09	38.550	38.600	38.250	38.500	38.500	28,354
2024-12-06	39.000	39.250	38.750	38.850	38.850	28,035
2024-12-05	39.600	39.900	39.200	39.500	39.500	21,282
2024-12-04	39.500	39.750	39.400	39.750	39.750	10,000
2024-12-03	39.100	39.800	39.100	39.650	39.650	37,000
2024-12-02	39.000	39.300	38.500	39.100	39.100	90,000
2024-11-29	38.200	39.050	38.150	39.000	39.000	24,000
2024-11-28	38.750	39.300	38.500	38.550	38.550	31,219
2024-11-27	39.500	39.750	39.000	39.000	39.000	38,157
2024-11-26	39.700	39.900	39.350	39.550	39.550	34,015
2024-11-25	40.000	40.000	39.200	39.900	39.900	77,000
2024-11-22	39.150	39.500	39.050	39.500	39.500	62,002
2024-11-21	39.000	39.750	38.950	39.000	39.000	43,395
2024-11-20	38.650	40.500	38.450	39.250	39.250	58,727
2024-11-19	38.500	39.150	38.300	38.650	38.650	84,336
2024-11-18	38.300	38.850	38.300	38.550	38.550	30,001
2024-11-15	38.900	39.000	38.100	39.000	39.000	85,180
2024-11-14	39.600	39.850	36.850	38.600	38.600	274,050
2024-11-13	40.200	41.000	39.350	40.350	40.350	148,271
2024-11-12	40.600	40.800	40.250	40.650	40.650	122,046
2024-11-11	41.600	42.350	40.650	40.650	40.650	267,130
2024-11-08	44.800	44.800	43.450	43.450	43.450	42,302
2024-11-07	43.300	44.000	43.300	43.900	43.900	26,000
2024-11-06	43.400	43.750	43.300	43.700	43.700	26,000
2024-11-05	43.250	43.500	43.200	43.400	43.400	24,035

← NewerPage 8 of 21 · 1,222 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.