IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	57.000	57.000	56.000	56.000	55.882	25,000
2023-08-07	58.000	58.000	57.100	57.300	57.179	22,000
2023-08-04	56.700	58.300	55.600	58.100	57.978	136,000
2023-08-02	57.100	57.200	55.700	55.700	55.583	52,000
2023-08-01	57.600	58.000	56.500	57.100	56.980	66,000
2023-07-31	58.300	58.400	57.100	57.500	57.379	145,000
2023-07-28	56.100	57.700	55.700	57.300	57.179	106,000
2023-07-27	55.900	56.700	55.100	56.000	55.882	70,000
2023-07-26	57.300	57.300	56.400	56.800	54.687	113,000
2023-07-25	57.300	57.600	56.800	57.300	55.168	50,000
2023-07-24	57.100	57.300	56.400	57.300	55.168	76,000
2023-07-21	56.900	57.500	56.700	57.500	55.361	68,000
2023-07-20	57.300	57.700	57.000	57.400	55.265	69,000
2023-07-19	58.400	58.800	57.000	57.200	55.072	50,000
2023-07-18	59.500	59.500	57.200	57.200	55.072	206,000
2023-07-17	59.100	59.800	58.600	58.700	56.516	74,000
2023-07-14	59.100	60.300	59.100	59.100	56.901	67,000
2023-07-13	61.000	61.100	59.500	59.500	57.286	100,000
2023-07-12	61.900	62.000	60.500	60.900	58.634	83,000
2023-07-11	61.900	62.700	61.200	62.100	59.790	113,000
2023-07-10	62.000	62.400	60.800	61.000	58.731	82,000
2023-07-07	63.000	63.200	60.800	62.400	60.078	135,000
2023-07-06	61.500	63.700	61.500	63.000	60.656	152,000
2023-07-05	61.300	62.900	61.300	62.200	59.886	171,000
2023-07-04	60.300	62.300	60.300	61.100	58.827	108,000
2023-07-03	62.600	62.600	61.000	61.300	59.019	119,000
2023-06-30	61.200	61.300	60.400	60.600	58.345	95,000
2023-06-29	58.800	63.900	58.200	60.600	58.345	501,000
2023-06-28	58.000	59.700	57.900	58.500	56.324	135,000
2023-06-27	58.500	58.900	57.000	57.700	55.553	74,000
2023-06-26	58.900	59.200	58.400	58.500	56.324	41,000
2023-06-21	58.200	59.600	58.200	58.900	56.709	119,000
2023-06-20	58.700	59.100	58.100	58.300	56.131	73,000
2023-06-19	59.300	59.300	58.500	58.500	56.324	47,000
2023-06-16	60.200	60.200	58.700	59.200	56.998	194,000
2023-06-15	59.000	60.500	59.000	60.400	58.153	134,000
2023-06-14	58.700	59.000	58.200	58.600	56.420	98,000
2023-06-13	58.700	59.200	58.500	58.600	56.420	35,000
2023-06-12	60.100	60.100	58.100	58.200	56.035	127,000
2023-06-09	59.500	60.300	58.600	59.500	57.286	145,000
2023-06-08	59.200	59.200	58.000	58.300	56.131	86,000
2023-06-07	58.400	59.300	58.400	58.800	56.612	68,000
2023-06-06	59.400	59.400	58.300	58.300	56.131	72,000
2023-06-05	58.000	59.300	57.800	59.300	57.094	127,000
2023-06-02	58.400	58.800	58.300	58.400	56.227	82,000
2023-06-01	57.700	58.400	57.600	57.900	55.746	42,000
2023-05-31	57.000	58.100	56.300	57.800	55.650	142,000
2023-05-30	58.100	58.100	57.000	57.100	54.976	78,000
2023-05-29	58.000	58.300	57.700	58.100	55.938	85,000
2023-05-26	57.100	58.200	57.100	57.200	55.072	102,000
2023-05-25	58.300	58.300	57.600	57.700	55.553	62,000
2023-05-24	57.100	59.500	56.600	58.500	56.324	198,000
2023-05-23	56.800	57.500	56.700	57.100	54.976	52,000
2023-05-22	56.100	57.000	55.900	56.900	54.783	106,000
2023-05-19	56.200	56.800	55.700	56.000	53.917	133,000
2023-05-18	56.000	56.400	55.200	55.400	53.339	60,000
2023-05-17	55.000	56.200	55.000	55.500	53.435	126,000
2023-05-16	54.100	55.100	54.100	54.900	52.858	84,000
2023-05-15	55.500	55.500	53.900	53.900	51.895	180,000
2023-05-12	55.000	56.200	54.500	55.400	53.339	240,000

← NewerPage 14 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.