IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	79.300	80.200	78.800	78.900	74.330	252,000
2022-05-13	79.700	80.400	78.100	78.200	73.670	312,000
2022-05-12	78.300	79.500	77.200	77.200	72.728	345,000
2022-05-11	76.900	78.000	75.700	76.600	72.163	83,000
2022-05-10	75.000	76.400	74.000	76.200	71.786	171,000
2022-05-09	78.600	78.700	76.500	76.500	72.069	102,000
2022-05-06	76.700	78.200	76.100	77.900	73.388	94,000
2022-05-05	79.700	80.000	77.900	77.900	73.388	134,000
2022-05-04	75.300	78.900	75.300	78.400	73.859	257,000
2022-05-03	75.000	77.500	75.000	76.600	72.163	266,000
2022-04-29	73.500	75.300	73.500	74.500	70.185	169,000
2022-04-28	71.900	73.400	71.400	72.700	68.489	43,000
2022-04-27	68.800	72.400	67.800	72.300	68.112	204,000
2022-04-26	70.800	71.900	70.800	71.600	67.453	74,000
2022-04-25	73.800	73.800	70.600	70.800	66.699	246,000
2022-04-22	74.900	76.000	74.900	75.100	70.750	79,000
2022-04-21	75.600	76.900	75.400	75.900	71.504	112,000
2022-04-20	75.000	75.800	75.000	75.300	70.938	42,000
2022-04-19	75.300	76.000	75.000	75.000	70.656	94,000
2022-04-18	74.300	75.700	74.300	75.200	70.844	91,000
2022-04-15	75.200	76.400	74.700	74.800	70.467	220,000
2022-04-14	75.800	76.000	74.500	75.600	71.221	166,000
2022-04-13	74.700	76.000	74.200	75.800	71.409	238,000
2022-04-12	76.100	76.600	74.000	74.700	70.373	391,000
2022-04-11	77.500	77.800	76.000	76.900	72.446	267,000
2022-04-08	75.100	77.500	75.000	77.500	73.011	148,000
2022-04-07	75.200	76.200	74.100	75.100	70.750	316,000
2022-04-06	77.600	77.600	75.800	76.100	71.692	141,000
2022-04-01	79.000	79.000	77.700	77.700	73.199	206,000
2022-03-31	79.000	79.600	78.200	79.600	74.989	241,000
2022-03-30	79.500	80.800	79.200	80.000	75.366	469,000
2022-03-29	82.500	82.500	77.800	79.400	74.801	709,000
2022-03-28	77.800	81.000	77.000	81.000	76.308	975,000
2022-03-25	84.600	84.600	78.600	79.600	74.989	1,387,000
2022-03-24	76.300	85.800	75.000	85.300	80.359	2,204,000
2022-03-23	75.200	79.000	75.100	78.100	73.576	1,024,000
2022-03-22	77.300	77.600	73.500	75.200	70.844	1,120,000
2022-03-21	75.600	78.300	74.700	77.600	73.105	830,000
2022-03-18	75.200	76.000	73.300	75.400	71.032	383,000
2022-03-17	72.000	75.800	71.100	75.200	70.844	700,000
2022-03-16	71.600	71.600	68.000	70.300	66.228	164,000
2022-03-15	72.200	72.700	70.000	70.300	66.228	288,000
2022-03-14	70.400	72.500	69.300	72.200	68.018	274,000
2022-03-11	68.800	70.000	68.800	69.000	65.003	115,000
2022-03-10	68.500	69.800	68.300	68.400	64.438	176,000
2022-03-09	65.000	69.500	64.600	68.000	64.061	486,000
2022-03-08	65.000	65.300	63.500	63.500	59.822	136,000
2022-03-07	67.200	67.200	64.500	65.100	61.329	205,000
2022-03-04	69.300	69.300	66.800	67.200	63.307	388,000
2022-03-03	71.300	71.500	69.200	69.900	65.851	292,000
2022-03-02	68.800	70.700	68.800	70.700	66.605	171,000
2022-03-01	68.000	69.600	67.900	69.000	65.003	172,000
2022-02-25	67.300	68.200	66.600	67.600	63.684	109,000
2022-02-24	66.900	68.100	66.400	67.800	63.873	287,000
2022-02-23	65.800	69.500	65.800	67.900	63.967	169,000
2022-02-22	66.000	67.300	65.300	66.500	62.648	131,000
2022-02-21	64.900	67.300	64.900	66.700	62.836	95,000
2022-02-18	64.200	66.300	64.200	65.900	62.083	83,000
2022-02-17	64.300	68.000	64.300	65.400	61.612	249,000
2022-02-16	64.300	64.900	64.200	64.400	60.670	40,000

← NewerPage 19 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.