IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 422.00 | 445.00 | 413.50 | 416.00 | 415.12 | 1,283,135 |
| 2026-07-22 | 419.50 | 440.50 | 417.00 | 419.00 | 418.12 | 1,076,248 |
| 2026-07-21 | 382.00 | 403.50 | 379.00 | 403.50 | 402.65 | 771,031 |
| 2026-07-20 | 380.00 | 381.00 | 337.50 | 367.00 | 366.23 | 862,700 |
| 2026-07-17 | 410.50 | 410.50 | 375.00 | 375.00 | 374.21 | 727,915 |
| 2026-07-16 | 422.50 | 422.50 | 406.00 | 416.50 | 415.62 | 375,070 |
| 2026-07-15 | 413.00 | 428.00 | 407.00 | 424.50 | 423.61 | 565,099 |
| 2026-07-14 | 428.00 | 439.00 | 385.50 | 398.00 | 397.16 | 1,288,137 |
| 2026-07-13 | 426.00 | 443.00 | 416.00 | 428.00 | 427.10 | 986,251 |
| 2026-07-10 | 421.00 | 421.00 | 421.00 | 421.00 | 420.11 | 0 |
| 2026-07-09 | 442.00 | 443.00 | 420.50 | 421.00 | 420.11 | 638,625 |
| 2026-07-08 | 439.50 | 459.00 | 425.50 | 437.50 | 436.58 | 1,082,905 |
| 2026-07-07 | 480.00 | 505.00 | 433.50 | 443.50 | 442.57 | 1,116,252 |
| 2026-07-06 | 508.00 | 508.00 | 467.50 | 473.00 | 472.00 | 666,468 |
| 2026-07-03 | 472.00 | 507.00 | 467.00 | 498.00 | 496.95 | 1,216,493 |
| 2026-07-02 | 465.00 | 480.00 | 456.50 | 480.00 | 478.99 | 463,192 |
| 2026-07-01 | 494.50 | 494.50 | 471.00 | 472.50 | 471.50 | 738,415 |
| 2026-06-30 | 491.50 | 494.50 | 481.50 | 491.00 | 489.97 | 581,905 |
| 2026-06-29 | 477.50 | 487.00 | 467.50 | 474.00 | 473.00 | 765,322 |
| 2026-06-26 | 514.00 | 524.00 | 476.50 | 476.50 | 475.50 | 1,267,054 |
| 2026-06-25 | 542.00 | 545.00 | 512.00 | 518.00 | 516.91 | 677,174 |
| 2026-06-24 | 531.00 | 541.00 | 516.00 | 526.00 | 524.89 | 763,079 |
| 2026-06-23 | 581.00 | 595.00 | 539.00 | 540.00 | 538.86 | 1,268,349 |
| 2026-06-22 | 605.00 | 610.00 | 565.00 | 571.00 | 569.80 | 1,589,298 |
| 2026-06-18 | 528.00 | 578.00 | 516.00 | 578.00 | 576.78 | 1,402,015 |
| 2026-06-17 | 531.00 | 548.00 | 520.00 | 526.00 | 524.89 | 942,129 |
| 2026-06-16 | 564.00 | 590.00 | 546.00 | 547.00 | 545.85 | 1,548,395 |
| 2026-06-15 | 559.00 | 565.00 | 536.00 | 551.00 | 549.84 | 718,950 |
| 2026-06-12 | 555.00 | 555.00 | 521.00 | 538.00 | 536.87 | 969,490 |
| 2026-06-11 | 541.00 | 551.00 | 494.00 | 518.00 | 516.91 | 1,854,084 |
| 2026-06-10 | 593.00 | 594.00 | 547.00 | 547.00 | 545.85 | 2,112,990 |
| 2026-06-09 | 613.00 | 628.00 | 584.00 | 607.00 | 605.72 | 1,490,145 |
| 2026-06-08 | 603.00 | 621.00 | 603.00 | 603.00 | 601.73 | 1,121,088 |
| 2026-06-05 | 680.00 | 703.00 | 640.00 | 670.00 | 668.59 | 1,475,322 |
| 2026-06-04 | 688.00 | 704.00 | 665.00 | 676.00 | 674.58 | 1,084,397 |
| 2026-06-03 | 741.00 | 776.00 | 715.00 | 716.00 | 714.49 | 1,753,728 |
| 2026-06-02 | 815.00 | 833.00 | 711.00 | 711.00 | 709.50 | 3,176,507 |
| 2026-06-01 | 749.00 | 789.00 | 749.00 | 789.00 | 787.34 | 339,391 |
| 2026-05-29 | 738.00 | 750.00 | 715.00 | 750.00 | 748.42 | 220,166 |
| 2026-05-28 | 740.00 | 740.00 | 695.00 | 711.00 | 709.50 | 275,176 |
| 2026-05-27 | 779.00 | 782.00 | 699.00 | 744.00 | 742.43 | 257,213 |
| 2026-05-26 | 750.00 | 765.00 | 716.00 | 765.00 | 763.39 | 244,565 |
| 2026-05-25 | 766.00 | 766.00 | 745.00 | 745.00 | 743.43 | 303,485 |
| 2026-05-22 | 758.00 | 758.00 | 725.00 | 733.00 | 731.45 | 234,404 |
| 2026-05-21 | 691.00 | 719.00 | 691.00 | 718.00 | 716.49 | 204,112 |
| 2026-05-20 | 634.00 | 700.00 | 634.00 | 700.00 | 698.52 | 324,792 |
| 2026-05-19 | 706.00 | 706.00 | 645.00 | 645.00 | 643.64 | 608,865 |
| 2026-05-18 | 688.00 | 737.00 | 676.00 | 716.00 | 714.49 | 2,173,725 |
| 2026-05-15 | 785.00 | 787.00 | 705.00 | 705.00 | 703.51 | 2,607,793 |
| 2026-05-14 | 795.00 | 829.00 | 763.00 | 783.00 | 781.35 | 3,817,818 |
| 2026-05-13 | 775.00 | 830.00 | 754.00 | 754.00 | 752.41 | 4,109,596 |
| 2026-05-12 | 787.00 | 795.00 | 750.00 | 795.00 | 793.32 | 2,625,686 |
| 2026-05-11 | 718.00 | 723.00 | 675.00 | 723.00 | 721.48 | 395,178 |
| 2026-05-08 | 699.00 | 730.00 | 688.00 | 688.00 | 686.55 | 501,170 |
| 2026-05-07 | 799.00 | 799.00 | 745.00 | 750.00 | 748.42 | 373,303 |
| 2026-05-06 | 819.00 | 819.00 | 733.00 | 800.00 | 798.31 | 431,002 |
| 2026-05-05 | 820.00 | 829.00 | 814.00 | 814.00 | 812.28 | 190,183 |
| 2026-05-04 | 831.00 | 831.00 | 800.00 | 815.00 | 813.28 | 195,310 |
| 2026-04-30 | 775.00 | 799.00 | 775.00 | 791.00 | 789.33 | 247,638 |
| 2026-04-29 | 740.00 | 775.00 | 740.00 | 757.00 | 755.40 | 227,485 |
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.