IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	59.300	61.700	59.300	61.000	58.731	64,000
2022-11-02	58.300	59.800	58.200	59.600	57.383	44,000
2022-11-01	57.500	59.100	57.500	58.300	56.131	84,000
2022-10-31	56.700	58.500	56.700	57.500	55.361	90,000
2022-10-28	57.500	57.500	56.600	56.600	54.494	33,000
2022-10-27	57.800	58.100	57.500	58.100	55.938	45,000
2022-10-26	58.600	58.600	56.800	57.300	55.168	71,000
2022-10-25	58.200	58.300	55.800	58.100	55.938	163,000
2022-10-24	58.400	58.800	58.200	58.200	56.035	14,000
2022-10-21	58.400	58.800	58.200	58.200	56.035	12,000
2022-10-20	57.700	59.000	57.700	58.400	56.227	25,000
2022-10-19	59.600	59.800	58.400	58.500	56.324	25,000
2022-10-18	59.800	59.800	59.100	59.600	57.383	23,000
2022-10-17	58.300	59.200	58.000	59.200	56.998	33,000
2022-10-14	60.000	60.200	58.800	59.200	56.998	56,000
2022-10-13	60.300	60.500	57.500	58.400	56.227	217,000
2022-10-12	60.400	61.000	59.700	61.000	58.731	61,000
2022-10-11	62.000	62.000	60.000	61.000	58.731	140,000
2022-10-07	63.800	64.200	62.900	63.500	61.138	37,000
2022-10-06	65.200	65.200	63.300	63.600	61.234	63,000
2022-10-05	64.200	65.400	63.500	64.700	62.293	137,000
2022-10-04	63.800	64.000	62.300	63.000	60.656	84,000
2022-10-03	62.900	63.000	61.700	61.700	59.405	25,000
2022-09-30	61.300	62.400	60.300	62.300	59.982	74,000
2022-09-29	64.600	64.600	61.500	61.600	59.308	101,000
2022-09-28	64.700	64.700	61.600	61.800	59.501	132,000
2022-09-27	64.100	65.500	62.600	65.500	63.063	116,000
2022-09-26	66.800	66.800	64.100	64.100	61.715	172,000
2022-09-23	69.000	69.000	67.400	68.300	65.759	74,000
2022-09-22	69.000	69.300	68.100	69.000	66.433	36,000
2022-09-21	70.200	70.200	68.900	69.000	66.433	57,000
2022-09-20	70.200	70.900	70.100	70.600	67.973	22,000
2022-09-19	70.400	70.400	69.300	70.000	67.396	43,000
2022-09-16	71.400	71.400	70.600	70.600	67.973	21,000
2022-09-15	72.200	72.300	71.100	71.400	68.744	85,000
2022-09-14	69.900	72.700	69.300	72.400	69.706	144,000
2022-09-13	72.000	72.200	71.100	71.200	68.551	52,000
2022-09-12	69.600	73.500	69.600	71.600	68.936	284,000
2022-09-08	68.300	69.100	67.300	68.600	66.048	214,000
2022-09-07	67.000	68.400	66.600	67.200	64.700	53,000
2022-09-06	68.400	68.400	66.300	67.600	65.085	114,000
2022-09-05	69.500	69.500	68.000	68.100	65.566	156,000
2022-09-02	71.000	71.000	69.500	69.500	66.914	117,000
2022-09-01	72.500	72.500	70.300	70.700	68.070	146,000
2022-08-31	70.000	74.300	70.000	72.800	70.092	189,000
2022-08-30	69.700	71.000	69.700	70.300	67.685	113,000
2022-08-29	70.700	70.700	69.800	70.000	67.396	94,000
2022-08-26	74.900	74.900	72.300	72.400	69.706	201,000
2022-08-25	74.300	75.300	73.200	73.500	70.766	141,000
2022-08-24	74.900	75.500	72.500	72.800	70.092	194,000
2022-08-23	72.500	74.500	72.000	74.000	71.247	157,000
2022-08-22	73.000	73.600	72.300	73.400	70.669	17,000
2022-08-19	72.500	73.600	72.500	73.400	70.669	102,000
2022-08-18	71.200	72.800	71.000	72.100	69.418	60,000
2022-08-17	72.400	72.400	71.700	71.700	69.032	45,000
2022-08-16	71.200	73.000	71.100	71.900	69.225	64,000
2022-08-15	71.500	72.400	71.000	71.800	69.129	77,000
2022-08-12	70.500	71.800	70.000	70.800	68.166	99,000
2022-08-11	70.100	71.300	69.900	70.800	68.166	85,000
2022-08-10	69.900	70.200	69.800	69.900	67.299	20,000

← NewerPage 17 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.