IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	55.000	55.900	54.500	55.300	55.183	46,000
2024-07-31	53.600	54.900	53.600	54.100	53.986	39,000
2024-07-30	54.000	54.900	52.900	54.900	54.784	128,000
2024-07-29	56.300	56.300	54.300	54.800	54.685	30,000
2024-07-26	54.200	55.500	54.100	55.000	54.884	31,000
2024-07-23	55.600	56.300	55.000	55.400	55.283	41,000
2024-07-22	57.400	57.400	54.000	54.900	54.784	274,000
2024-07-19	59.500	59.500	57.100	57.400	57.279	161,000
2024-07-18	59.500	59.600	58.300	59.600	59.474	161,000
2024-07-17	59.700	60.900	59.600	59.700	59.574	172,000
2024-07-16	59.700	60.700	59.300	59.400	59.275	95,000
2024-07-15	60.100	60.100	59.300	59.300	59.175	110,000
2024-07-12	60.000	60.500	60.000	60.000	59.874	51,000
2024-07-11	60.600	61.000	60.000	60.300	60.173	184,000
2024-07-10	61.000	62.600	61.000	61.200	61.071	95,000
2024-07-09	61.100	62.200	60.600	61.400	61.271	130,000
2024-07-08	61.800	61.900	60.100	61.100	60.971	85,000
2024-07-05	60.000	61.600	59.900	61.400	61.271	127,000
2024-07-04	60.400	60.900	59.700	59.700	59.574	141,000
2024-07-03	60.200	61.100	60.100	60.200	60.073	60,000
2024-07-02	60.800	60.800	59.900	60.100	59.973	128,000
2024-07-01	62.000	62.000	60.300	60.500	60.373	212,000
2024-06-28	62.200	63.000	61.800	61.800	61.670	175,000
2024-06-27	63.300	63.300	60.800	61.600	61.470	284,000
2024-06-26	63.000	64.000	62.500	62.500	62.368	425,000
2024-06-25	66.900	67.700	62.000	63.400	63.266	1,013,000
2024-06-24	71.000	71.000	63.900	65.600	65.462	3,795,000
2024-06-21	62.400	64.600	62.400	64.600	64.464	1,176,000
2024-06-20	58.700	59.400	58.300	58.800	58.676	75,000
2024-06-19	60.300	60.300	57.700	58.600	58.477	236,000
2024-06-18	59.900	60.300	59.500	60.300	60.173	99,000
2024-06-17	60.000	60.400	59.700	60.000	59.874	53,000
2024-06-14	59.200	63.500	59.200	60.000	59.874	714,000
2024-06-13	59.400	59.400	58.700	59.400	59.275	67,000
2024-06-12	59.000	59.400	58.800	59.100	58.975	69,000
2024-06-11	62.100	62.100	59.000	59.000	58.876	303,000
2024-06-07	61.700	62.400	61.500	62.300	62.169	59,000
2024-06-06	62.200	63.200	61.400	61.700	61.570	79,000
2024-06-05	62.800	63.000	61.700	61.700	61.570	73,000
2024-06-04	63.300	64.200	62.600	62.700	62.568	77,000
2024-06-03	62.900	63.900	62.900	63.700	63.566	118,000
2024-05-31	63.800	64.200	62.500	63.500	63.366	106,000
2024-05-30	65.000	65.400	63.100	63.100	62.967	100,000
2024-05-29	64.700	65.300	64.100	65.000	64.863	92,000
2024-05-28	64.800	65.500	64.500	64.600	64.464	121,000
2024-05-27	65.900	65.900	64.600	64.800	64.663	81,000
2024-05-24	65.000	65.700	64.300	65.300	65.162	161,000
2024-05-23	65.800	65.800	63.700	64.300	64.165	181,000
2024-05-22	65.800	66.200	65.300	65.800	65.661	72,000
2024-05-21	65.600	65.700	64.400	65.400	65.262	112,000
2024-05-20	65.000	65.800	64.500	65.200	65.063	156,000
2024-05-17	63.500	64.600	63.000	63.900	63.765	117,000
2024-05-16	65.700	65.800	63.300	63.500	63.366	151,000
2024-05-15	64.600	65.700	64.600	65.500	65.362	148,000
2024-05-14	64.200	64.600	63.600	64.600	64.464	99,000
2024-05-13	63.700	64.400	63.100	63.500	63.366	84,000
2024-05-10	64.400	65.100	62.600	63.600	63.466	151,000
2024-05-09	62.600	64.200	61.500	64.200	64.065	297,000
2024-05-08	66.300	67.700	64.700	64.700	64.564	244,000
2024-05-07	66.100	66.400	64.800	66.100	65.961	163,000

← NewerPage 10 of 21 · 1,216 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.