IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	66.100	66.400	64.800	66.100	65.961	163,000
2024-05-06	64.700	65.600	64.500	65.000	64.863	259,000
2024-05-03	64.400	65.300	63.800	63.900	63.765	120,000
2024-05-02	64.500	65.400	63.600	64.200	64.065	235,000
2024-04-30	64.200	64.500	63.400	64.100	63.965	180,000
2024-04-29	63.000	64.500	62.800	63.000	62.867	244,000
2024-04-26	60.500	62.300	60.100	61.900	61.770	156,000
2024-04-25	59.900	60.400	59.500	59.700	59.574	77,000
2024-04-24	60.400	60.500	60.000	60.100	59.973	46,000
2024-04-23	61.100	61.100	59.700	59.900	59.774	47,000
2024-04-22	61.100	61.500	59.500	59.700	59.574	151,000
2024-04-19	62.200	63.400	60.100	61.000	60.871	170,000
2024-04-18	63.900	65.000	63.000	63.100	62.967	95,000
2024-04-17	62.100	64.000	62.100	63.900	63.765	129,000
2024-04-16	64.900	64.900	61.200	61.400	61.271	196,000
2024-04-15	63.900	65.600	63.300	64.600	64.464	309,000
2024-04-12	62.400	64.000	62.200	63.300	63.167	237,000
2024-04-11	61.500	62.100	60.400	62.000	61.869	117,000
2024-04-10	61.100	62.900	60.800	61.500	61.370	169,000
2024-04-09	61.000	61.600	60.700	60.700	60.572	89,000
2024-04-08	60.900	61.200	60.400	60.900	60.772	43,000
2024-04-03	59.700	61.100	59.500	60.100	59.973	111,000
2024-04-02	61.200	61.300	59.900	60.200	60.073	104,000
2024-04-01	59.900	61.500	59.500	60.800	60.672	179,000
2024-03-29	59.800	59.900	59.200	59.800	59.674	32,000
2024-03-28	59.000	60.000	59.000	59.800	59.674	50,000
2024-03-27	59.000	59.700	58.400	58.800	58.676	93,000
2024-03-26	61.000	61.100	58.700	58.900	58.776	199,000
2024-03-25	60.800	60.800	60.800	60.800	60.672	0
2024-03-22	60.000	61.200	59.800	60.800	60.672	103,000
2024-03-21	60.200	60.300	59.300	59.400	59.275	116,000
2024-03-20	60.600	61.900	59.500	59.500	59.375	259,000
2024-03-19	63.300	64.500	60.700	60.800	60.672	267,000
2024-03-18	64.200	64.200	64.200	64.200	64.065	0
2024-03-15	63.000	65.400	62.300	64.200	64.065	465,000
2024-03-14	63.200	64.500	61.600	62.500	62.368	614,000
2024-03-13	68.000	68.100	64.200	65.000	64.863	573,000
2024-03-12	71.000	72.700	66.400	68.000	67.857	1,598,000
2024-03-11	63.400	68.700	63.400	68.700	68.555	636,000
2024-03-08	62.700	65.400	62.000	62.500	62.368	609,000
2024-03-07	63.400	63.400	61.500	61.500	61.370	83,000
2024-03-06	63.000	63.500	62.100	63.200	63.067	183,000
2024-03-05	59.000	63.200	59.000	62.500	62.368	313,000
2024-03-04	60.100	60.100	59.100	59.200	59.075	77,000
2024-03-01	60.100	60.100	59.600	60.000	59.874	65,000
2024-02-29	59.500	59.800	59.500	59.600	59.474	28,000
2024-02-27	60.000	60.200	59.100	59.500	59.375	43,000
2024-02-26	59.900	60.200	59.700	59.700	59.574	33,000
2024-02-23	60.500	60.500	59.500	59.500	59.375	57,000
2024-02-22	60.300	60.400	59.900	59.900	59.774	46,000
2024-02-21	60.800	60.800	60.400	60.400	60.273	18,000
2024-02-20	60.700	61.000	60.400	60.400	60.273	34,000
2024-02-19	60.000	60.800	59.900	60.700	60.572	61,000
2024-02-16	59.600	60.000	59.500	59.800	59.674	67,000
2024-02-15	58.700	59.700	57.900	59.400	59.275	128,000
2024-02-05	58.300	58.600	57.600	57.600	57.479	40,000
2024-02-02	58.100	58.800	58.000	58.600	58.477	27,000
2024-02-01	58.100	58.100	57.800	58.000	57.878	13,000
2024-01-31	57.200	59.800	57.200	58.100	57.978	88,000
2024-01-30	57.700	57.900	57.200	57.900	57.778	29,000

← NewerPage 11 of 21 · 1,217 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.