Cayman Engley Industrial Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	17.700	18.600	17.450	18.000	18.000	273,349
2026-10-20	17.150	17.550	17.150	17.500	17.500	138,001
2026-10-19	17.300	17.550	17.200	17.350	17.350	143,210
2026-10-16	17.100	17.600	17.100	17.500	17.500	55,083
2026-10-15	17.000	17.400	16.950	17.250	17.250	102,000
2026-10-14	17.000	17.250	16.950	17.200	17.200	48,000
2026-10-13	17.450	17.600	16.800	16.950	16.950	255,012
2026-10-12	17.750	17.850	17.400	17.600	17.600	81,000
2026-10-08	18.000	18.200	17.650	17.800	17.800	173,130
2026-10-07	18.000	18.200	18.000	18.150	18.150	25,000
2026-10-06	18.500	18.500	17.950	18.050	18.050	103,032
2026-10-05	18.700	19.100	18.350	18.500	18.500	91,000
2026-10-02	18.850	19.050	18.650	18.950	18.950	23,000
2026-10-01	19.000	19.150	18.750	19.050	19.050	28,000
2026-09-30	18.800	19.000	18.750	18.950	18.950	53,000
2026-09-29	18.850	19.200	18.700	18.800	18.800	54,000
2026-09-24	18.850	19.100	18.800	18.950	18.950	21,000
2026-09-23	18.950	18.950	18.600	18.900	18.900	65,015
2026-09-22	18.600	19.750	18.600	18.950	18.950	156,055
2026-09-21	19.000	19.250	18.500	18.700	18.700	327,000
2026-09-18	19.350	19.350	19.000	19.000	19.000	117,000
2026-09-17	19.450	19.550	18.950	19.200	19.200	223,003
2026-09-16	19.450	19.550	19.050	19.400	19.400	48,000
2026-09-15	19.600	19.600	19.150	19.300	19.300	16,100
2026-09-14	19.500	19.500	19.100	19.350	19.350	20,000
2026-09-11	19.600	19.600	19.050	19.250	19.250	53,000
2026-09-10	20.050	20.050	19.700	19.950	19.950	21,000
2026-09-09	19.900	20.000	19.650	19.950	19.950	34,000
2026-09-08	19.950	20.050	19.700	19.900	19.900	21,002
2026-09-07	19.950	20.150	19.650	19.900	19.900	36,000
2026-09-04	19.800	20.000	19.750	19.850	19.850	33,000
2026-09-03	19.950	20.250	19.750	19.750	19.750	39,000
2026-09-02	19.800	20.350	19.800	19.950	19.950	17,000
2026-09-01	19.750	20.100	19.750	20.100	20.100	39,000
2026-08-31	20.050	20.050	19.650	19.850	19.850	47,000
2026-08-28	20.150	20.400	20.000	20.150	20.150	29,000
2026-08-27	20.150	20.500	20.150	20.350	20.350	40,000
2026-08-26	19.550	20.150	19.550	20.150	20.150	34,000
2026-08-25	19.750	20.250	19.550	19.650	19.650	39,000
2026-08-24	19.900	20.250	19.800	19.900	19.900	18,065
2026-08-21	19.800	20.200	19.750	20.150	20.150	26,000
2026-08-20	19.150	20.300	19.150	20.000	20.000	33,000
2026-08-19	19.000	19.400	19.000	19.400	19.400	30,000
2026-08-18	19.050	19.400	19.050	19.300	19.300	24,000
2026-08-17	18.600	19.300	18.600	19.300	19.300	55,000
2026-08-14	19.400	19.550	18.800	18.800	18.800	117,000
2026-08-13	19.500	19.500	19.200	19.400	19.400	25,000
2026-08-12	19.400	19.600	19.100	19.350	19.350	74,000
2026-08-11	19.300	19.850	19.050	19.200	19.200	166,000
2026-08-10	19.500	19.750	19.200	19.500	19.500	58,000
2026-08-07	19.150	20.300	19.150	19.650	19.650	128,000
2026-08-06	19.750	19.950	19.050	19.300	19.300	192,000
2026-08-05	20.100	20.350	19.550	19.800	19.800	80,000
2026-08-04	19.900	20.200	19.700	20.000	20.000	123,000
2026-08-03	19.700	20.400	19.550	20.150	20.150	49,000
2026-07-31	19.400	20.200	19.400	19.900	19.900	30,000
2026-07-30	19.700	19.900	19.200	19.600	19.600	70,000
2026-07-29	20.000	20.200	18.550	20.000	20.000	412,000
2026-07-28	20.000	20.350	19.450	19.850	19.850	93,000
2026-07-27	20.250	20.350	19.800	20.000	20.000	34,100

Page 1 of 2 · 63 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.