IntelliEPI Cayman historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	63.300	64.600	63.300	63.900	60.199	44,000
2022-02-14	65.500	65.500	63.500	63.800	60.104	142,000
2022-02-11	64.500	66.300	64.400	66.300	62.460	55,000
2022-02-10	66.300	66.500	65.200	65.300	61.518	106,000
2022-02-09	66.000	66.600	64.900	66.300	62.460	148,000
2022-02-08	64.500	66.100	64.500	66.000	62.177	87,000
2022-02-07	64.100	65.300	63.300	64.800	61.046	90,000
2022-01-26	63.300	65.000	63.000	64.100	60.387	142,000
2022-01-25	62.600	63.800	61.800	63.600	59.916	264,000
2022-01-24	62.500	64.000	62.200	63.800	60.104	103,000
2022-01-21	65.000	65.200	63.900	64.000	60.293	279,000
2022-01-20	66.600	66.600	65.500	66.000	62.177	220,000
2022-01-19	67.000	67.500	66.500	66.600	62.742	122,000
2022-01-18	68.300	68.800	67.500	68.200	64.250	98,000
2022-01-17	68.000	68.700	67.900	68.300	64.344	138,000
2022-01-14	69.300	69.300	67.100	68.200	64.250	155,000
2022-01-13	70.200	70.400	69.100	69.500	65.474	86,000
2022-01-12	70.700	70.700	69.400	70.100	66.039	187,000
2022-01-11	70.400	70.900	69.800	70.700	66.605	196,000
2022-01-10	71.900	71.900	69.100	70.900	66.793	388,000
2022-01-07	66.700	67.300	65.200	67.000	63.119	239,000
2022-01-06	67.200	67.800	65.700	66.900	63.025	276,000
2022-01-05	70.800	70.800	68.200	68.200	64.250	155,000
2022-01-04	71.100	71.100	69.200	69.500	65.474	161,000
2022-01-03	71.500	71.500	70.000	70.000	65.945	245,000
2021-12-30	70.600	71.700	70.300	71.400	67.264	292,000
2021-12-29	69.800	71.000	69.300	70.600	66.511	172,000
2021-12-28	69.500	70.700	69.300	69.900	65.851	299,000
2021-12-27	68.600	69.900	68.100	68.600	64.626	214,000
2021-12-24	68.800	69.600	68.000	68.000	64.061	294,000
2021-12-23	69.600	70.300	67.700	68.000	64.061	288,000
2021-12-22	70.600	70.800	68.700	68.700	64.721	177,000
2021-12-21	69.400	70.100	68.800	70.000	65.945	123,000
2021-12-20	68.900	69.400	68.200	68.800	64.815	112,000
2021-12-17	71.800	71.800	67.800	68.900	64.909	520,000
2021-12-16	72.000	72.900	71.400	71.800	67.641	256,000
2021-12-15	69.400	71.500	69.400	71.100	66.982	474,000
2021-12-14	72.000	72.000	69.000	69.400	65.380	637,000
2021-12-13	73.400	73.500	72.000	72.000	67.829	241,000
2021-12-10	73.700	73.900	72.300	72.700	68.489	291,000
2021-12-09	75.800	76.000	72.800	73.900	69.619	403,000
2021-12-08	75.000	75.500	73.400	73.900	69.619	292,000
2021-12-07	74.600	75.600	73.200	74.000	69.714	313,000
2021-12-06	74.500	74.900	73.500	74.600	70.279	186,000
2021-12-03	75.000	75.400	73.900	74.700	70.373	494,000
2021-12-02	77.600	78.000	73.800	74.700	70.373	756,000
2021-12-01	75.600	77.900	75.600	77.600	73.105	421,000
2021-11-30	78.800	78.900	77.100	77.500	73.011	354,000
2021-11-29	74.900	77.500	72.100	76.300	71.880	904,000
2021-11-26	80.400	82.500	75.000	77.300	72.822	1,573,000
2021-11-25	80.100	82.500	79.000	79.700	75.083	808,000
2021-11-24	78.500	80.800	77.900	80.200	75.554	687,000
2021-11-23	81.900	82.800	77.800	78.100	73.576	1,081,000
2021-11-22	82.300	82.800	80.800	82.000	77.250	588,000
2021-11-19	83.400	85.500	81.600	82.300	77.533	1,006,000
2021-11-18	87.000	87.000	83.300	83.300	78.475	1,163,000
2021-11-17	86.700	89.500	83.900	87.000	81.961	2,141,000
2021-11-16	82.800	88.500	82.600	85.100	80.171	4,549,000
2021-11-15	80.900	81.900	79.000	80.500	75.837	1,227,000
2021-11-12	80.000	83.500	78.600	79.800	75.178	2,519,000

← NewerPage 20 of 21 · 1,221 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.