IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 340.00 | 372.00 | 338.50 | 372.00 | 371.22 | 10,932,388 |
| 2026-01-19 | 318.00 | 338.50 | 306.50 | 338.50 | 337.79 | 9,094,558 |
| 2026-01-16 | 310.00 | 322.00 | 302.00 | 308.00 | 307.35 | 6,768,637 |
| 2026-01-15 | 290.50 | 303.50 | 286.00 | 302.00 | 301.36 | 3,238,729 |
| 2026-01-14 | 304.50 | 308.00 | 290.50 | 293.00 | 292.38 | 4,839,120 |
| 2026-01-13 | 319.00 | 319.00 | 285.50 | 292.50 | 291.88 | 6,500,628 |
| 2026-01-12 | 299.00 | 319.00 | 297.00 | 309.00 | 308.35 | 6,045,502 |
| 2026-01-09 | 284.50 | 300.00 | 282.00 | 292.50 | 291.88 | 3,384,837 |
| 2026-01-08 | 293.00 | 303.00 | 281.50 | 287.00 | 286.40 | 5,312,513 |
| 2026-01-07 | 304.00 | 321.50 | 291.00 | 296.00 | 295.38 | 7,315,428 |
| 2026-01-06 | 306.00 | 307.00 | 292.00 | 298.50 | 297.87 | 1,016,503 |
| 2026-01-05 | 315.50 | 315.50 | 303.00 | 305.00 | 304.36 | 887,595 |
| 2026-01-02 | 314.00 | 315.50 | 303.00 | 311.00 | 310.34 | 863,623 |
| 2025-12-31 | 311.00 | 317.50 | 310.00 | 310.00 | 309.35 | 932,249 |
| 2025-12-30 | 293.50 | 311.00 | 288.00 | 309.50 | 308.85 | 1,427,409 |
| 2025-12-29 | 307.00 | 307.00 | 295.00 | 295.50 | 294.88 | 814,477 |
| 2025-12-26 | 299.00 | 310.00 | 297.00 | 305.00 | 304.36 | 1,366,970 |
| 2025-12-24 | 297.00 | 299.00 | 290.00 | 295.00 | 294.38 | 1,306,447 |
| 2025-12-23 | 291.00 | 295.00 | 288.00 | 294.50 | 293.88 | 1,033,689 |
| 2025-12-22 | 288.00 | 292.50 | 284.50 | 290.50 | 289.89 | 1,487,584 |
| 2025-12-19 | 293.50 | 297.00 | 285.50 | 294.00 | 293.38 | 11,990,117 |
| 2025-12-18 | 292.00 | 304.00 | 291.00 | 293.00 | 292.38 | 11,681,208 |
| 2025-12-17 | 298.50 | 309.00 | 288.00 | 289.50 | 288.89 | 13,958,357 |
| 2025-12-16 | 300.00 | 311.50 | 289.00 | 300.50 | 299.87 | 25,648,146 |
| 2025-12-15 | 270.00 | 297.00 | 268.50 | 297.00 | 296.37 | 11,442,856 |
| 2025-12-12 | 275.00 | 278.00 | 266.00 | 270.00 | 269.43 | 16,515,955 |
| 2025-12-11 | 247.00 | 271.00 | 246.00 | 271.00 | 270.43 | 10,578,445 |
| 2025-12-10 | 247.50 | 258.00 | 239.00 | 246.50 | 245.98 | 16,632,058 |
| 2025-12-09 | 223.50 | 245.50 | 221.00 | 245.50 | 244.98 | 8,841,283 |
| 2025-12-08 | 243.00 | 246.00 | 218.00 | 223.50 | 223.03 | 9,982,196 |
| 2025-12-05 | 230.00 | 230.00 | 230.00 | 230.00 | 229.52 | 1,197,014 |
| 2025-12-04 | 208.50 | 213.50 | 202.00 | 209.50 | 209.06 | 10,738,628 |
| 2025-12-03 | 197.00 | 205.00 | 195.50 | 205.00 | 204.57 | 3,008,032 |
| 2025-12-02 | 199.50 | 199.50 | 185.50 | 186.50 | 186.11 | 4,610,741 |
| 2025-12-01 | 204.00 | 211.50 | 198.00 | 200.50 | 200.08 | 4,753,214 |
| 2025-11-28 | 200.00 | 209.00 | 194.00 | 206.50 | 206.06 | 17,516,840 |
| 2025-11-27 | 178.50 | 194.50 | 177.00 | 194.50 | 194.09 | 7,140,828 |
| 2025-11-26 | 177.50 | 185.00 | 173.50 | 177.00 | 176.63 | 6,146,319 |
| 2025-11-25 | 162.00 | 174.50 | 162.00 | 174.50 | 174.13 | 4,501,142 |
| 2025-11-24 | 153.50 | 162.50 | 152.50 | 159.00 | 158.66 | 1,979,125 |
| 2025-11-21 | 163.00 | 164.00 | 150.50 | 151.50 | 151.18 | 2,584,016 |
| 2025-11-20 | 166.00 | 176.00 | 166.00 | 167.00 | 166.65 | 2,701,338 |
| 2025-11-19 | 170.50 | 171.50 | 158.50 | 160.00 | 159.66 | 1,998,315 |
| 2025-11-18 | 172.50 | 181.50 | 168.00 | 171.00 | 170.64 | 6,949,404 |
| 2025-11-17 | 162.50 | 175.00 | 162.50 | 173.50 | 173.13 | 4,231,842 |
| 2025-11-14 | 161.00 | 165.00 | 157.00 | 159.50 | 159.16 | 2,445,084 |
| 2025-11-13 | 161.00 | 172.00 | 159.50 | 169.00 | 168.64 | 3,508,320 |
| 2025-11-12 | 163.50 | 165.00 | 159.00 | 160.00 | 159.66 | 1,497,362 |
| 2025-11-11 | 170.00 | 171.00 | 163.00 | 165.00 | 164.65 | 3,377,172 |
| 2025-11-10 | 159.00 | 165.00 | 155.50 | 164.00 | 163.65 | 2,008,756 |
| 2025-11-07 | 155.50 | 158.50 | 150.50 | 155.50 | 155.17 | 942,211 |
| 2025-11-06 | 153.00 | 158.50 | 151.00 | 157.50 | 157.17 | 885,147 |
| 2025-11-05 | 150.00 | 151.50 | 146.00 | 151.00 | 150.68 | 597,500 |
| 2025-11-04 | 157.00 | 158.50 | 151.00 | 152.50 | 152.18 | 907,100 |
| 2025-11-03 | 157.00 | 158.50 | 153.00 | 155.50 | 155.17 | 929,086 |
| 2025-10-31 | 154.50 | 164.00 | 153.50 | 156.50 | 156.17 | 2,200,900 |
| 2025-10-30 | 162.00 | 165.00 | 152.50 | 155.00 | 154.67 | 2,424,346 |
| 2025-10-29 | 155.00 | 163.00 | 152.50 | 159.50 | 159.16 | 2,885,578 |
| 2025-10-28 | 148.50 | 154.00 | 146.00 | 151.00 | 150.68 | 1,605,410 |
| 2025-10-27 | 147.50 | 147.50 | 143.00 | 146.00 | 145.69 | 399,000 |
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.