IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 480.00 | 486.00 | 465.00 | 466.00 | 466.00 | 765,460 |
| 2026-10-19 | 456.50 | 475.50 | 450.00 | 470.00 | 470.00 | 1,008,742 |
| 2026-10-16 | 511.00 | 518.00 | 485.00 | 491.00 | 491.00 | 1,142,462 |
| 2026-10-15 | 511.00 | 528.00 | 502.00 | 507.00 | 507.00 | 970,589 |
| 2026-10-14 | 536.00 | 559.00 | 531.00 | 557.00 | 557.00 | 896,626 |
| 2026-10-13 | 565.00 | 569.00 | 531.00 | 536.00 | 536.00 | 1,518,146 |
| 2026-10-12 | 584.00 | 599.00 | 574.00 | 590.00 | 590.00 | 980,602 |
| 2026-10-08 | 603.00 | 608.00 | 584.00 | 596.00 | 596.00 | 1,093,222 |
| 2026-10-07 | 600.00 | 640.00 | 600.00 | 604.00 | 604.00 | 3,827,282 |
| 2026-10-06 | 588.00 | 620.00 | 581.00 | 585.00 | 585.00 | 3,039,279 |
| 2026-10-05 | 601.00 | 607.00 | 582.00 | 584.00 | 584.00 | 3,371,301 |
| 2026-10-02 | 557.00 | 587.00 | 554.00 | 587.00 | 587.00 | 1,766,319 |
| 2026-10-01 | 538.00 | 549.00 | 527.00 | 534.00 | 534.00 | 669,926 |
| 2026-09-30 | 553.00 | 558.00 | 537.00 | 539.00 | 539.00 | 870,457 |
| 2026-09-29 | 543.00 | 555.00 | 539.00 | 540.00 | 540.00 | 581,362 |
| 2026-09-24 | 551.00 | 554.00 | 536.00 | 552.00 | 552.00 | 678,735 |
| 2026-09-23 | 563.00 | 572.00 | 541.00 | 545.00 | 545.00 | 1,166,274 |
| 2026-09-22 | 594.00 | 594.00 | 565.00 | 568.00 | 568.00 | 1,215,175 |
| 2026-09-21 | 597.00 | 598.00 | 575.00 | 581.00 | 581.00 | 1,574,482 |
| 2026-09-18 | 566.00 | 592.00 | 558.00 | 592.00 | 592.00 | 2,137,534 |
| 2026-09-17 | 604.00 | 606.00 | 555.00 | 555.00 | 555.00 | 3,000,028 |
| 2026-09-16 | 530.00 | 574.00 | 530.00 | 574.00 | 574.00 | 2,213,437 |
| 2026-09-15 | 524.00 | 557.00 | 520.00 | 522.00 | 522.00 | 1,402,801 |
| 2026-09-14 | 531.00 | 559.00 | 531.00 | 531.00 | 531.00 | 1,381,021 |
| 2026-09-11 | 589.00 | 590.00 | 550.00 | 550.00 | 550.00 | 1,573,419 |
| 2026-09-10 | 613.00 | 627.00 | 600.00 | 600.00 | 600.00 | 1,616,188 |
| 2026-09-09 | 634.00 | 664.00 | 606.00 | 621.00 | 621.00 | 2,400,406 |
| 2026-09-08 | 615.00 | 638.00 | 596.00 | 605.00 | 605.00 | 1,890,928 |
| 2026-09-07 | 633.00 | 635.00 | 606.00 | 610.00 | 610.00 | 2,015,199 |
| 2026-09-04 | 639.00 | 644.00 | 589.00 | 624.00 | 624.00 | 4,912,710 |
| 2026-09-03 | 678.00 | 719.00 | 605.00 | 611.00 | 611.00 | 8,369,649 |
| 2026-09-02 | 654.00 | 726.00 | 650.00 | 669.00 | 669.00 | 8,390,899 |
| 2026-09-01 | 612.00 | 660.00 | 600.00 | 660.00 | 660.00 | 5,343,152 |
| 2026-08-31 | 555.00 | 600.00 | 555.00 | 600.00 | 600.00 | 799,953 |
| 2026-08-28 | 560.00 | 573.00 | 545.00 | 568.00 | 568.00 | 408,249 |
| 2026-08-27 | 552.00 | 570.00 | 531.00 | 567.00 | 567.00 | 683,195 |
| 2026-08-26 | 557.00 | 562.00 | 538.00 | 552.00 | 552.00 | 494,983 |
| 2026-08-25 | 520.00 | 554.00 | 502.00 | 554.00 | 554.00 | 525,430 |
| 2026-08-24 | 575.00 | 581.00 | 530.00 | 530.00 | 530.00 | 3,331,682 |
| 2026-08-21 | 595.00 | 612.00 | 571.00 | 588.00 | 588.00 | 5,080,400 |
| 2026-08-20 | 529.00 | 580.00 | 505.00 | 580.00 | 580.00 | 4,970,344 |
| 2026-08-19 | 524.00 | 574.00 | 520.00 | 528.00 | 528.00 | 4,199,450 |
| 2026-08-18 | 564.00 | 580.00 | 545.00 | 556.00 | 556.00 | 6,264,005 |
| 2026-08-17 | 487.00 | 528.00 | 487.00 | 528.00 | 528.00 | 1,003,113 |
| 2026-08-14 | 484.50 | 487.00 | 473.00 | 480.00 | 480.00 | 416,032 |
| 2026-08-13 | 535.00 | 535.00 | 489.50 | 494.00 | 494.00 | 694,082 |
| 2026-08-12 | 478.00 | 500.00 | 475.00 | 500.00 | 500.00 | 586,220 |
| 2026-08-11 | 478.00 | 485.00 | 462.00 | 465.00 | 465.00 | 853,479 |
| 2026-08-10 | 479.00 | 505.00 | 470.00 | 502.00 | 502.00 | 2,633,692 |
| 2026-08-07 | 499.00 | 499.00 | 450.00 | 460.50 | 460.50 | 2,800,303 |
| 2026-08-06 | 465.00 | 508.00 | 459.00 | 480.00 | 480.00 | 4,390,366 |
| 2026-08-05 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | 199,189 |
| 2026-08-04 | 420.00 | 420.00 | 416.50 | 420.00 | 420.00 | 318,236 |
| 2026-08-03 | 374.00 | 382.00 | 374.00 | 382.00 | 382.00 | 334,000 |
| 2026-07-31 | 347.50 | 347.50 | 340.50 | 347.50 | 347.50 | 354,007 |
| 2026-07-30 | 316.00 | 358.00 | 316.00 | 316.00 | 316.00 | 1,401,300 |
| 2026-07-29 | 397.00 | 399.00 | 351.00 | 351.00 | 351.00 | 1,013,469 |
| 2026-07-28 | 411.50 | 425.50 | 390.00 | 390.00 | 390.00 | 1,457,120 |
| 2026-07-27 | 402.50 | 440.00 | 388.50 | 433.00 | 433.00 | 1,136,191 |
| 2026-07-24 | 410.50 | 444.50 | 400.00 | 402.00 | 401.15 | 1,743,099 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.8474 TWD |
| 2023-07-27 | 1.9977 TWD |
| 2022-07-28 | 1.5001 TWD |
| 2021-07-29 | 1.0001 TWD |
| 2020-07-30 | 1.0147 TWD |
| 2019-08-01 | 0.9918 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.