IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	57.500	58.500	57.100	58.300	56.131	136,000
2023-02-07	57.200	57.600	56.900	57.400	55.265	36,000
2023-02-06	57.500	57.600	56.800	57.600	55.457	51,000
2023-02-03	57.400	57.600	57.200	57.600	55.457	47,000
2023-02-02	57.300	57.700	57.100	57.400	55.265	56,000
2023-02-01	56.900	57.000	56.000	56.900	54.783	60,000
2023-01-31	56.700	57.100	56.500	56.600	54.494	43,000
2023-01-30	55.300	56.800	55.300	56.800	54.687	122,000
2023-01-17	54.300	55.200	54.300	54.600	52.569	50,000
2023-01-16	54.000	54.800	54.000	54.600	52.569	19,000
2023-01-13	54.400	54.500	53.600	54.100	52.087	47,000
2023-01-12	54.800	54.900	54.500	54.500	52.472	20,000
2023-01-11	54.800	55.100	54.500	54.700	52.665	20,000
2023-01-10	54.600	55.900	54.600	54.800	52.761	41,000
2023-01-09	54.700	56.000	54.200	55.000	52.954	178,000
2023-01-06	53.400	53.800	53.200	53.400	51.413	36,000
2023-01-05	53.800	54.500	53.300	53.600	51.606	29,000
2023-01-04	53.400	54.200	53.300	53.500	51.510	36,000
2023-01-03	53.000	53.400	52.500	53.100	51.124	45,000
2022-12-30	52.400	52.900	52.200	52.400	50.451	24,000
2022-12-29	51.900	52.400	51.800	52.400	50.451	18,000
2022-12-28	52.000	52.500	51.800	51.900	49.969	135,000
2022-12-27	53.100	53.100	51.400	52.100	50.162	657,000
2022-12-26	53.600	53.600	52.600	53.100	51.124	73,000
2022-12-23	53.900	53.900	53.300	53.600	51.606	8,000
2022-12-22	53.700	54.500	53.200	53.900	51.895	29,000
2022-12-21	53.100	53.400	52.900	53.400	51.413	20,000
2022-12-20	54.200	54.200	52.500	53.400	51.413	113,000
2022-12-19	54.600	55.200	53.900	54.000	51.991	87,000
2022-12-16	55.300	55.300	54.500	55.200	53.146	43,000
2022-12-15	55.500	55.600	55.000	55.600	53.531	24,000
2022-12-14	54.500	55.800	54.500	55.800	53.724	30,000
2022-12-13	55.400	55.400	54.300	54.400	52.376	85,000
2022-12-12	56.000	56.500	54.700	55.400	53.339	167,000
2022-12-09	58.000	58.000	56.200	56.400	54.302	198,000
2022-12-08	58.500	59.200	58.500	59.200	56.998	11,000
2022-12-07	60.000	60.500	58.400	58.500	56.324	88,000
2022-12-06	61.000	61.000	60.000	60.400	58.153	36,000
2022-12-05	61.600	61.600	60.600	61.000	58.731	75,000
2022-12-02	58.700	60.800	58.700	60.600	58.345	104,000
2022-12-01	59.000	59.300	58.200	58.500	56.324	36,000
2022-11-30	58.500	58.500	57.900	58.000	55.842	34,000
2022-11-29	58.000	58.200	57.600	58.100	55.938	50,000
2022-11-28	59.000	59.000	58.200	58.700	56.516	26,000
2022-11-25	59.500	59.600	58.800	59.100	56.901	22,000
2022-11-24	58.900	60.900	58.900	59.900	57.672	137,000
2022-11-23	57.700	59.100	57.700	58.500	56.324	42,000
2022-11-22	56.500	57.900	56.400	57.100	54.976	41,000
2022-11-21	58.700	58.700	56.700	56.700	54.591	107,000
2022-11-18	59.700	60.000	58.600	58.700	56.516	93,000
2022-11-17	59.600	60.000	59.000	59.600	57.383	51,000
2022-11-16	60.300	60.300	59.000	59.000	56.805	79,000
2022-11-15	61.400	61.700	59.300	60.000	57.768	58,000
2022-11-14	61.600	61.800	61.000	61.100	58.827	50,000
2022-11-11	61.500	61.800	59.800	61.800	59.501	217,000
2022-11-10	61.000	61.200	59.600	60.700	58.442	128,000
2022-11-09	61.500	63.000	61.500	62.600	60.271	36,000
2022-11-08	62.200	62.800	61.500	61.500	59.212	41,000
2022-11-07	62.900	62.900	61.600	61.800	59.501	52,000
2022-11-04	62.000	62.700	61.600	62.000	59.693	58,000

← NewerPage 16 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.