IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 676.00 | 755.00 | 676.00 | 755.00 | 753.41 | 479,180 |
| 2026-04-27 | 725.00 | 725.00 | 687.00 | 687.00 | 685.55 | 634,018 |
| 2026-04-24 | 843.00 | 888.00 | 752.00 | 763.00 | 761.39 | 6,068,529 |
| 2026-04-23 | 927.00 | 950.00 | 800.00 | 835.00 | 833.24 | 4,717,693 |
| 2026-04-22 | 887.00 | 959.00 | 867.00 | 867.00 | 865.17 | 3,448,059 |
| 2026-04-21 | 900.00 | 927.00 | 846.00 | 872.00 | 870.16 | 3,375,326 |
| 2026-04-20 | 843.00 | 843.00 | 843.00 | 843.00 | 841.22 | 342,131 |
| 2026-04-17 | 710.00 | 767.00 | 710.00 | 767.00 | 765.38 | 581,333 |
| 2026-04-16 | 711.00 | 711.00 | 671.00 | 698.00 | 696.53 | 308,072 |
| 2026-04-15 | 700.00 | 710.00 | 680.00 | 680.00 | 678.57 | 324,598 |
| 2026-04-14 | 699.00 | 700.00 | 654.00 | 696.00 | 694.53 | 508,183 |
| 2026-04-13 | 637.00 | 678.00 | 637.00 | 678.00 | 676.57 | 434,565 |
| 2026-04-10 | 640.00 | 652.00 | 608.00 | 647.00 | 645.64 | 483,246 |
| 2026-04-09 | 640.00 | 653.00 | 621.00 | 621.00 | 619.69 | 393,812 |
| 2026-04-08 | 641.00 | 645.00 | 625.00 | 645.00 | 643.64 | 696,961 |
| 2026-04-07 | 594.00 | 607.00 | 587.00 | 602.00 | 600.73 | 682,326 |
| 2026-04-02 | 580.00 | 599.00 | 564.00 | 564.00 | 562.81 | 646,749 |
| 2026-04-01 | 580.00 | 599.00 | 576.00 | 580.00 | 578.78 | 1,031,422 |
| 2026-03-31 | 609.00 | 623.00 | 572.00 | 572.00 | 570.79 | 7,668,588 |
| 2026-03-30 | 588.00 | 635.00 | 580.00 | 635.00 | 633.66 | 13,770,389 |
| 2026-03-27 | 506.00 | 578.00 | 498.00 | 578.00 | 576.78 | 9,541,890 |
| 2026-03-26 | 498.00 | 526.00 | 496.00 | 526.00 | 524.89 | 5,556,268 |
| 2026-03-25 | 470.50 | 479.00 | 470.50 | 479.00 | 477.99 | 418,167 |
| 2026-03-24 | 454.50 | 455.00 | 432.00 | 435.50 | 434.58 | 442,128 |
| 2026-03-23 | 432.00 | 460.00 | 430.00 | 439.00 | 438.07 | 381,661 |
| 2026-03-20 | 484.50 | 484.50 | 470.00 | 476.50 | 475.50 | 495,483 |
| 2026-03-19 | 445.00 | 462.00 | 445.00 | 462.00 | 461.03 | 350,062 |
| 2026-03-18 | 434.00 | 449.00 | 420.00 | 449.00 | 448.05 | 425,505 |
| 2026-03-17 | 465.00 | 465.00 | 418.00 | 424.50 | 423.61 | 730,572 |
| 2026-03-16 | 478.50 | 478.50 | 450.00 | 464.00 | 463.02 | 244,510 |
| 2026-03-13 | 416.50 | 464.00 | 416.50 | 464.00 | 463.02 | 451,240 |
| 2026-03-12 | 464.50 | 473.50 | 452.00 | 452.00 | 451.05 | 603,047 |
| 2026-03-11 | 475.00 | 487.50 | 471.00 | 481.50 | 480.49 | 6,654,562 |
| 2026-03-10 | 447.00 | 453.50 | 430.00 | 453.50 | 452.54 | 3,911,808 |
| 2026-03-09 | 386.00 | 413.50 | 386.00 | 412.50 | 411.63 | 2,492,460 |
| 2026-03-06 | 420.00 | 464.50 | 411.50 | 428.50 | 427.60 | 6,172,141 |
| 2026-03-05 | 479.00 | 490.00 | 420.50 | 425.50 | 424.60 | 6,969,768 |
| 2026-03-04 | 472.00 | 473.50 | 450.00 | 450.00 | 449.05 | 1,323,273 |
| 2026-03-03 | 555.00 | 564.00 | 485.50 | 500.00 | 498.95 | 1,669,014 |
| 2026-03-02 | 475.00 | 539.00 | 473.50 | 537.00 | 535.87 | 1,413,867 |
| 2026-02-26 | 447.00 | 495.00 | 441.00 | 490.00 | 488.97 | 1,251,454 |
| 2026-02-25 | 453.00 | 453.00 | 425.00 | 450.00 | 449.05 | 971,269 |
| 2026-02-24 | 421.00 | 445.00 | 415.00 | 442.00 | 441.07 | 1,200,622 |
| 2026-02-23 | 411.00 | 413.50 | 405.50 | 411.00 | 410.13 | 909,881 |
| 2026-02-11 | 401.00 | 405.00 | 397.00 | 401.00 | 400.15 | 600,485 |
| 2026-02-10 | 407.00 | 416.00 | 398.50 | 400.50 | 399.66 | 923,407 |
| 2026-02-09 | 392.00 | 398.00 | 380.00 | 397.50 | 396.66 | 803,680 |
| 2026-02-06 | 375.00 | 375.00 | 347.00 | 367.50 | 366.73 | 1,185,561 |
| 2026-02-05 | 396.00 | 403.00 | 381.50 | 385.50 | 384.69 | 1,106,196 |
| 2026-02-04 | 396.50 | 420.00 | 393.00 | 406.00 | 405.14 | 7,865,345 |
| 2026-02-03 | 403.00 | 414.50 | 388.00 | 397.00 | 396.16 | 7,137,120 |
| 2026-02-02 | 387.00 | 401.50 | 373.00 | 384.00 | 383.19 | 5,178,504 |
| 2026-01-30 | 390.00 | 408.50 | 379.50 | 392.00 | 391.17 | 8,293,852 |
| 2026-01-29 | 392.50 | 423.00 | 382.50 | 398.50 | 397.66 | 12,662,509 |
| 2026-01-28 | 375.00 | 395.00 | 373.00 | 388.00 | 387.18 | 10,452,160 |
| 2026-01-27 | 339.00 | 363.00 | 338.50 | 363.00 | 362.23 | 5,270,452 |
| 2026-01-26 | 335.00 | 351.00 | 328.50 | 330.00 | 329.30 | 3,968,652 |
| 2026-01-23 | 358.00 | 358.00 | 334.00 | 335.50 | 334.79 | 5,061,781 |
| 2026-01-22 | 375.50 | 382.00 | 354.00 | 358.00 | 357.25 | 7,111,959 |
| 2026-01-21 | 372.00 | 395.50 | 363.00 | 368.00 | 367.22 | 10,893,282 |
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.