IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	58.800	58.800	57.400	57.700	57.578	22,000
2024-01-26	58.800	58.800	57.900	58.400	58.277	33,000
2024-01-25	58.700	58.700	57.900	58.000	57.878	26,000
2024-01-24	57.100	58.000	57.100	58.000	57.878	41,000
2024-01-23	57.500	57.600	56.800	57.600	57.479	33,000
2024-01-22	56.900	57.800	56.500	57.800	57.678	31,000
2024-01-19	56.800	57.300	56.200	57.100	56.980	42,000
2024-01-18	57.400	57.400	56.500	56.700	56.581	14,000
2024-01-17	58.200	58.200	56.800	57.000	56.880	35,000
2024-01-16	57.400	57.500	56.000	57.000	56.880	47,000
2024-01-15	56.100	57.600	56.100	56.500	56.381	27,900
2024-01-12	57.200	57.800	56.200	56.200	56.082	62,000
2024-01-11	59.200	59.200	57.200	57.200	57.079	110,000
2024-01-10	59.500	59.500	57.600	58.700	58.576	41,000
2024-01-09	60.400	61.000	57.800	57.800	57.678	265,000
2024-01-08	61.500	62.000	61.500	61.700	61.570	22,000
2024-01-05	63.200	63.200	62.000	62.000	61.869	38,000
2024-01-04	62.200	63.800	62.100	62.800	62.668	40,000
2024-01-03	62.900	63.600	62.000	62.900	62.767	118,000
2024-01-02	64.600	64.600	63.000	63.000	62.867	57,000
2023-12-29	64.200	64.200	63.200	63.700	63.566	220,000
2023-12-28	61.600	64.200	61.400	64.200	64.065	239,000
2023-12-27	61.000	61.600	60.600	61.600	61.470	124,000
2023-12-26	61.100	61.100	60.400	61.100	60.971	28,000
2023-12-25	60.700	60.800	60.000	60.300	60.173	39,000
2023-12-22	61.500	61.500	60.700	60.700	60.572	37,000
2023-12-21	60.900	61.800	60.500	61.500	61.370	46,000
2023-12-20	61.600	62.200	60.700	61.100	60.971	59,000
2023-12-19	63.200	63.200	61.700	61.700	61.570	52,000
2023-12-18	62.300	63.000	61.900	62.400	62.269	66,000
2023-12-15	63.600	63.600	62.300	62.300	62.169	66,000
2023-12-14	63.500	64.100	62.600	62.600	62.468	86,000
2023-12-13	63.300	64.000	63.000	63.500	63.366	36,000
2023-12-12	64.100	65.700	63.200	63.200	63.067	265,000
2023-12-11	63.500	63.500	62.400	63.400	63.266	81,000
2023-12-08	63.400	63.400	62.800	62.800	62.668	60,000
2023-12-07	63.300	63.500	62.600	63.400	63.266	80,000
2023-12-06	64.200	64.300	63.200	63.600	63.466	91,000
2023-12-05	63.500	63.500	62.500	63.500	63.366	112,000
2023-12-04	65.200	65.400	63.700	63.900	63.765	162,000
2023-12-01	65.700	66.100	64.100	65.000	64.863	258,000
2023-11-30	63.100	65.100	63.000	64.700	64.564	337,000
2023-11-29	62.600	63.200	61.600	63.200	63.067	130,000
2023-11-28	61.200	62.800	61.000	62.500	62.368	302,000
2023-11-27	60.800	61.800	60.500	60.900	60.772	110,000
2023-11-24	59.200	61.600	59.200	60.800	60.672	460,000
2023-11-23	59.000	59.500	58.300	58.700	58.576	48,000
2023-11-22	59.600	59.600	58.900	58.900	58.776	22,000
2023-11-21	59.300	59.600	59.000	59.000	58.876	55,000
2023-11-20	58.800	59.600	58.800	59.100	58.975	60,000
2023-11-17	58.900	59.300	58.600	58.800	58.676	50,000
2023-11-16	58.800	58.800	58.100	58.600	58.477	26,000
2023-11-15	58.000	59.000	57.500	58.400	58.277	170,000
2023-11-14	57.100	58.300	57.100	57.300	57.179	39,000
2023-11-13	58.900	58.900	57.400	57.600	57.479	65,000
2023-11-10	58.400	58.400	56.400	57.300	57.179	77,000
2023-11-09	59.100	59.100	57.400	57.600	57.479	93,000
2023-11-08	58.000	58.000	56.600	56.900	56.780	32,000
2023-11-07	57.500	58.700	57.000	57.100	56.980	51,000
2023-11-06	56.000	57.700	56.000	57.700	57.578	81,000

← NewerPage 12 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.