IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	56.300	56.500	55.500	55.600	55.483	29,000
2023-11-02	55.100	56.200	55.100	55.600	55.483	48,000
2023-11-01	56.000	56.000	54.700	54.900	54.784	45,000
2023-10-31	55.800	56.400	55.000	55.000	54.884	82,000
2023-10-30	55.200	55.800	55.000	55.400	55.283	46,000
2023-10-27	54.800	55.200	54.300	55.000	54.884	32,000
2023-10-26	54.500	55.000	54.500	54.700	54.585	54,000
2023-10-25	54.300	55.400	54.200	55.400	55.283	28,000
2023-10-24	54.900	54.900	53.900	54.200	54.086	35,000
2023-10-23	54.500	54.600	53.500	54.400	54.285	65,000
2023-10-20	56.200	56.200	54.600	54.600	54.485	67,000
2023-10-19	56.900	56.900	56.100	56.100	55.982	30,000
2023-10-18	57.300	57.300	56.300	56.900	56.780	37,000
2023-10-17	57.800	57.800	57.000	57.400	57.279	26,000
2023-10-16	57.900	58.000	56.700	57.400	57.279	18,000
2023-10-13	57.400	57.800	56.600	57.300	57.179	67,000
2023-10-12	58.500	58.500	57.600	57.600	57.479	4,000
2023-10-11	58.100	59.200	57.300	57.300	57.179	77,000
2023-10-06	57.000	57.200	56.800	57.100	56.980	22,000
2023-10-05	57.500	57.500	56.700	57.200	57.079	49,000
2023-10-04	57.500	57.500	56.400	57.400	57.279	25,000
2023-10-03	58.100	58.100	58.100	58.100	57.978	0
2023-10-02	57.100	58.100	56.700	58.100	57.978	13,000
2023-09-28	56.200	57.000	56.200	57.000	56.880	16,000
2023-09-27	57.900	57.900	56.100	56.200	56.082	30,000
2023-09-26	57.700	57.700	56.500	56.500	56.381	145,000
2023-09-25	57.700	58.200	57.600	58.200	58.077	9,000
2023-09-22	59.500	59.500	57.400	58.000	57.878	97,000
2023-09-21	58.000	58.300	57.700	58.200	58.077	79,000
2023-09-20	58.200	58.700	58.000	58.400	58.277	114,000
2023-09-19	59.600	59.600	58.400	58.600	58.477	84,000
2023-09-18	59.600	59.800	58.700	59.100	58.975	105,000
2023-09-15	59.500	60.200	59.000	59.600	59.474	44,000
2023-09-14	59.600	61.000	59.400	60.000	59.874	28,000
2023-09-13	59.400	59.500	59.000	59.300	59.175	30,000
2023-09-12	59.800	60.500	59.300	60.100	59.973	44,000
2023-09-11	59.400	60.400	59.400	59.800	59.674	45,000
2023-09-08	60.500	61.700	60.000	60.700	60.572	166,000
2023-09-07	58.100	63.800	58.100	62.800	62.668	368,000
2023-09-06	58.800	59.000	58.400	58.500	58.377	42,000
2023-09-05	59.500	59.500	58.600	58.600	58.477	43,000
2023-09-04	59.100	59.400	58.500	58.900	58.776	96,000
2023-09-01	58.600	59.000	58.000	58.400	58.277	90,000
2023-08-31	58.000	58.600	57.900	58.000	57.878	84,000
2023-08-30	57.200	58.200	57.200	58.000	57.878	50,000
2023-08-29	57.000	57.100	56.700	57.100	56.980	34,000
2023-08-28	56.100	57.000	55.800	56.500	56.381	69,000
2023-08-25	57.400	57.400	56.100	56.700	56.581	82,000
2023-08-24	56.200	57.700	56.000	57.700	57.578	97,000
2023-08-23	55.800	57.100	55.800	56.800	56.680	63,000
2023-08-22	57.200	57.200	55.600	55.800	55.682	46,000
2023-08-21	56.800	57.400	55.800	56.200	56.082	30,000
2023-08-18	56.800	56.800	56.000	56.300	56.181	20,000
2023-08-17	56.600	56.700	55.300	56.000	55.882	48,000
2023-08-16	56.400	56.400	54.900	55.400	55.283	59,000
2023-08-15	57.000	57.000	55.600	56.800	56.680	19,000
2023-08-14	56.200	56.200	55.100	55.900	55.782	50,000
2023-08-11	56.300	56.900	56.200	56.700	56.581	28,000
2023-08-10	58.000	58.000	56.200	56.200	56.082	42,000
2023-08-09	57.200	58.700	57.200	57.500	57.379	89,000

← NewerPage 13 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.