IntelliEPI Cayman historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	77.400	81.800	74.800	77.800	73.293	5,375,000
2021-11-10	74.100	74.900	72.700	74.400	70.090	368,000
2021-11-09	74.500	76.700	73.000	73.300	69.054	914,000
2021-11-08	73.900	75.000	72.300	73.500	69.243	208,000
2021-11-05	74.700	74.700	72.200	73.900	69.619	384,000
2021-11-04	71.500	74.900	71.500	74.000	69.714	738,000
2021-11-03	71.000	72.500	70.200	71.100	66.982	408,000
2021-11-02	76.000	78.400	69.800	70.800	66.699	1,708,000
2021-11-01	76.200	76.800	73.200	75.700	71.315	1,014,000
2021-10-29	75.900	76.700	73.900	75.700	71.315	839,000
2021-10-28	76.100	76.900	75.000	75.900	71.504	671,000
2021-10-27	75.000	76.800	73.800	76.800	72.351	1,300,000
2021-10-26	75.100	78.800	73.700	74.600	70.279	1,922,000
2021-10-25	77.100	78.500	70.700	74.700	70.373	4,235,000
2021-10-22	70.000	74.500	69.500	74.500	70.185	2,701,000
2021-10-21	69.700	72.300	67.500	67.800	63.873	755,000
2021-10-20	69.400	70.500	68.400	68.900	64.909	353,000
2021-10-19	70.300	71.700	68.200	69.300	65.286	756,000
2021-10-18	67.100	70.500	65.600	70.300	66.228	896,000
2021-10-15	67.800	68.300	64.000	67.300	63.402	764,000
2021-10-14	66.200	67.200	64.900	65.600	61.800	350,000

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.