IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	70.100	71.000	69.600	70.200	67.588	96,000
2022-08-08	70.000	72.500	70.000	72.400	69.706	128,000
2022-08-05	69.000	71.300	68.600	71.000	68.359	68,000
2022-08-04	69.500	69.500	67.100	67.700	65.181	36,000
2022-08-03	69.800	69.800	67.600	67.600	65.085	21,000
2022-08-02	68.300	68.400	67.900	68.300	65.759	31,000
2022-08-01	70.200	70.400	68.800	69.500	66.914	46,000
2022-07-29	70.100	70.100	69.200	69.700	67.107	29,000
2022-07-28	70.100	70.200	67.900	67.900	65.374	58,000
2022-07-27	69.800	70.000	68.700	69.700	65.663	26,000
2022-07-26	71.000	71.100	69.800	69.800	65.757	57,000
2022-07-25	70.500	72.000	70.500	72.000	67.829	16,000
2022-07-22	71.800	73.400	69.100	72.700	68.489	125,000
2022-07-21	70.600	71.800	69.500	71.500	67.358	70,000
2022-07-20	69.300	70.000	68.500	69.500	65.474	80,000
2022-07-19	67.500	68.000	67.100	67.300	63.402	65,000
2022-07-18	67.000	68.100	66.500	67.600	63.684	85,000
2022-07-15	66.500	66.500	65.000	65.600	61.800	54,000
2022-07-14	64.100	65.600	64.000	65.100	61.329	67,000
2022-07-13	65.800	65.800	64.200	64.200	60.481	68,000
2022-07-12	66.600	66.600	63.500	63.500	59.822	184,000
2022-07-11	68.000	68.000	66.800	67.300	63.402	70,000
2022-07-08	67.500	68.300	67.400	68.100	64.155	66,000
2022-07-07	65.500	67.000	64.600	66.700	62.836	79,000
2022-07-06	67.100	67.400	64.900	64.900	61.141	98,000
2022-07-05	67.100	67.500	65.600	67.100	63.213	91,000
2022-07-04	66.600	67.400	65.500	66.400	62.554	124,000
2022-07-01	70.300	70.300	66.400	66.400	62.554	227,000
2022-06-30	70.800	71.000	69.000	69.800	65.757	120,000
2022-06-29	71.000	72.400	70.900	71.500	67.358	44,000
2022-06-28	72.400	72.400	71.200	71.900	67.735	77,000
2022-06-27	72.000	73.300	72.000	72.500	68.300	52,000
2022-06-24	71.300	72.500	70.900	71.200	67.076	49,000
2022-06-23	70.900	75.600	70.200	71.200	67.076	195,000
2022-06-22	73.600	73.600	70.000	70.800	66.699	193,000
2022-06-21	71.800	73.500	71.800	73.300	69.054	108,000
2022-06-20	72.500	73.600	71.200	71.300	67.170	208,000
2022-06-17	72.100	73.700	71.900	73.000	68.771	150,000
2022-06-16	77.500	77.500	73.000	73.000	68.771	165,000
2022-06-15	77.100	77.300	75.800	75.800	71.409	93,000
2022-06-14	74.800	77.200	73.900	77.000	72.540	217,000
2022-06-13	77.900	78.800	74.600	75.700	71.315	283,000
2022-06-10	80.100	81.800	78.800	79.700	75.083	243,000
2022-06-09	81.800	82.900	80.500	81.100	76.402	163,000
2022-06-08	85.000	85.400	82.300	82.300	77.533	421,000
2022-06-07	82.600	83.900	81.200	82.500	77.721	267,000
2022-06-06	79.500	83.500	79.200	82.500	77.721	376,000
2022-06-02	80.200	80.200	78.900	79.700	75.083	94,000
2022-06-01	79.300	81.500	79.300	79.600	74.989	205,000
2022-05-31	78.200	79.700	78.200	79.700	75.083	93,000
2022-05-30	77.800	79.000	77.400	78.600	74.047	149,000
2022-05-27	79.300	79.300	77.500	77.500	73.011	124,000
2022-05-26	79.500	79.900	78.000	78.700	74.141	68,000
2022-05-25	77.700	79.500	77.000	79.500	74.895	127,000
2022-05-24	79.500	79.700	76.800	76.900	72.446	138,000
2022-05-23	79.500	79.500	77.200	78.100	73.576	211,000
2022-05-20	80.600	81.200	79.000	79.000	74.424	116,000
2022-05-19	80.000	81.100	79.500	80.500	75.837	182,000
2022-05-18	81.000	82.200	80.600	81.500	76.779	305,000
2022-05-17	79.100	80.600	79.000	80.200	75.554	207,000

← NewerPage 18 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.