IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	57.200	57.600	55.000	55.000	52.954	302,000
2023-05-10	58.000	58.500	57.200	57.600	55.457	209,000
2023-05-09	62.600	62.600	59.000	59.000	56.805	364,000
2023-05-08	64.200	64.400	62.700	62.700	60.367	100,000
2023-05-05	65.100	65.100	63.300	63.400	61.041	169,000
2023-05-04	65.000	65.600	64.200	64.500	62.100	171,000
2023-05-03	63.900	66.500	63.800	65.000	62.582	363,000
2023-05-02	66.100	66.100	64.300	64.300	61.908	400,000
2023-04-28	62.600	66.900	62.000	66.600	64.122	685,000
2023-04-27	62.300	62.600	61.500	61.700	59.405	157,000
2023-04-26	61.800	63.300	61.200	62.200	59.886	429,000
2023-04-25	64.400	65.000	61.300	61.800	59.501	341,000
2023-04-24	64.500	65.600	63.600	63.900	61.523	209,000
2023-04-21	67.400	68.000	64.500	64.500	62.100	467,000
2023-04-20	70.300	70.300	67.600	67.600	65.085	588,000
2023-04-19	71.200	71.700	69.300	69.700	67.107	1,016,000
2023-04-18	73.000	76.000	70.200	70.300	67.685	2,720,000
2023-04-17	66.400	72.900	65.800	72.900	70.188	1,529,000
2023-04-14	68.800	68.800	66.200	66.300	63.833	593,000
2023-04-13	68.200	69.500	67.800	68.200	65.663	1,459,000
2023-04-12	66.400	67.400	65.300	67.300	64.796	636,000
2023-04-11	66.000	67.600	65.200	66.400	63.930	1,538,000
2023-04-10	65.000	65.000	62.400	63.800	61.426	1,074,000
2023-04-07	69.100	69.600	65.900	66.800	64.315	759,000
2023-04-06	70.000	71.200	69.600	69.600	67.011	685,000
2023-03-31	71.600	72.000	70.200	70.700	68.070	1,353,000
2023-03-30	69.000	70.000	67.500	69.800	67.203	1,268,000
2023-03-29	68.600	72.600	67.000	69.000	66.433	2,617,000
2023-03-28	68.000	68.400	65.000	68.000	65.470	1,956,000
2023-03-27	62.500	67.900	62.200	67.700	65.181	3,040,000
2023-03-24	60.000	61.800	59.500	61.800	59.501	1,120,000
2023-03-23	55.800	56.700	55.600	56.200	54.109	66,000
2023-03-22	55.000	56.000	55.000	55.800	53.724	128,000
2023-03-21	53.600	54.400	53.500	54.300	52.280	78,000
2023-03-20	54.100	54.600	53.100	53.500	51.510	49,000
2023-03-17	53.700	54.100	53.400	54.000	51.991	42,000
2023-03-16	53.900	54.200	53.400	53.600	51.606	70,000
2023-03-15	54.900	54.900	53.900	54.000	51.991	39,000
2023-03-14	54.600	54.600	54.000	54.200	52.184	46,000
2023-03-13	55.200	55.300	54.500	54.700	52.665	95,000
2023-03-10	56.200	56.300	55.800	56.100	54.013	23,000
2023-03-09	56.600	56.600	56.200	56.200	54.109	33,000
2023-03-08	56.900	56.900	56.500	56.500	54.398	41,000
2023-03-07	57.500	57.500	56.500	56.800	54.687	30,000
2023-03-06	57.000	57.000	56.000	56.700	54.591	25,000
2023-03-03	56.400	56.900	56.400	56.600	54.494	42,000
2023-03-02	56.100	56.100	55.700	55.700	53.628	21,000
2023-03-01	56.500	56.500	55.800	55.900	53.820	75,000
2023-02-24	56.700	56.900	56.100	56.400	54.302	65,000
2023-02-23	56.700	56.800	56.300	56.800	54.687	55,000
2023-02-22	57.200	57.200	55.200	56.400	54.302	134,000
2023-02-21	57.800	58.500	57.600	58.100	55.938	89,000
2023-02-20	57.400	57.400	57.000	57.400	55.265	29,000
2023-02-17	57.000	57.300	56.700	57.000	54.879	25,000
2023-02-16	57.000	57.300	56.800	57.100	54.976	58,000
2023-02-15	56.500	56.500	56.000	56.500	54.398	31,000
2023-02-14	56.200	56.700	56.000	56.400	54.302	35,000
2023-02-13	56.100	56.900	55.700	56.300	54.205	23,000
2023-02-10	57.000	57.000	55.500	56.100	54.013	148,000
2023-02-09	57.100	57.100	56.600	57.000	54.879	145,000

← NewerPage 15 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.