IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 145.00 | 145.00 | 141.50 | 144.50 | 144.20 | 580,002 |
| 2025-10-22 | 153.00 | 154.00 | 147.50 | 147.50 | 147.19 | 548,160 |
| 2025-10-21 | 149.50 | 154.50 | 147.00 | 152.00 | 151.68 | 1,212,205 |
| 2025-10-20 | 143.50 | 150.50 | 143.50 | 149.00 | 148.69 | 1,011,154 |
| 2025-10-17 | 145.00 | 147.50 | 142.00 | 142.50 | 142.20 | 490,129 |
| 2025-10-16 | 143.50 | 151.50 | 143.00 | 147.00 | 146.69 | 1,000,068 |
| 2025-10-15 | 141.00 | 143.00 | 138.50 | 141.00 | 140.70 | 587,054 |
| 2025-10-14 | 148.50 | 152.00 | 139.50 | 139.50 | 139.21 | 714,219 |
| 2025-10-13 | 138.00 | 146.00 | 137.00 | 146.00 | 145.69 | 633,038 |
| 2025-10-09 | 153.50 | 154.50 | 145.00 | 145.00 | 144.69 | 1,022,035 |
| 2025-10-08 | 155.50 | 156.50 | 150.50 | 153.00 | 152.68 | 813,032 |
| 2025-10-07 | 150.50 | 153.50 | 148.50 | 153.00 | 152.68 | 442,206 |
| 2025-10-03 | 148.00 | 153.00 | 146.00 | 150.00 | 149.68 | 787,330 |
| 2025-10-02 | 152.00 | 152.00 | 147.00 | 147.00 | 146.69 | 699,268 |
| 2025-10-01 | 151.00 | 152.50 | 147.50 | 150.50 | 150.18 | 540,247 |
| 2025-09-30 | 148.00 | 151.50 | 147.50 | 151.00 | 150.68 | 490,300 |
| 2025-09-29 | 147.00 | 147.00 | 147.00 | 147.00 | 146.69 | 0 |
| 2025-09-26 | 156.00 | 156.00 | 144.50 | 147.00 | 146.69 | 1,685,350 |
| 2025-09-25 | 158.50 | 161.50 | 155.50 | 156.00 | 155.67 | 674,515 |
| 2025-09-24 | 160.00 | 163.00 | 156.00 | 160.50 | 160.16 | 1,207,421 |
| 2025-09-23 | 164.00 | 165.00 | 160.00 | 160.00 | 159.66 | 1,103,354 |
| 2025-09-22 | 162.50 | 166.00 | 161.50 | 164.00 | 163.65 | 1,250,101 |
| 2025-09-19 | 163.50 | 166.00 | 160.00 | 162.50 | 162.16 | 2,046,043 |
| 2025-09-18 | 162.00 | 166.00 | 159.50 | 163.50 | 163.16 | 1,617,060 |
| 2025-09-17 | 161.00 | 167.00 | 158.50 | 162.00 | 161.66 | 1,346,160 |
| 2025-09-16 | 157.50 | 162.50 | 157.00 | 161.00 | 160.66 | 1,418,200 |
| 2025-09-15 | 156.50 | 156.50 | 150.50 | 156.00 | 155.67 | 925,301 |
| 2025-09-12 | 160.50 | 162.50 | 154.00 | 156.00 | 155.67 | 1,265,004 |
| 2025-09-11 | 162.50 | 164.50 | 158.00 | 159.00 | 158.66 | 1,405,010 |
| 2025-09-10 | 164.50 | 165.50 | 161.00 | 161.50 | 161.16 | 1,128,099 |
| 2025-09-09 | 169.00 | 169.50 | 162.00 | 163.00 | 162.66 | 1,457,385 |
| 2025-09-08 | 173.50 | 174.00 | 165.00 | 166.50 | 166.15 | 4,039,220 |
| 2025-09-05 | 171.50 | 180.00 | 171.50 | 175.50 | 175.13 | 3,415,304 |
| 2025-09-04 | 171.00 | 175.00 | 167.00 | 168.50 | 168.14 | 2,662,056 |
| 2025-09-03 | 171.50 | 174.00 | 167.50 | 170.00 | 169.64 | 1,803,676 |
| 2025-09-02 | 181.50 | 185.00 | 167.00 | 171.00 | 170.64 | 3,913,400 |
| 2025-09-01 | 190.50 | 191.50 | 170.50 | 178.50 | 178.12 | 8,991,300 |
| 2025-08-29 | 180.00 | 188.50 | 179.00 | 188.50 | 188.10 | 4,433,398 |
| 2025-08-28 | 186.00 | 187.50 | 169.00 | 171.50 | 171.14 | 8,783,198 |
| 2025-08-27 | 172.00 | 184.50 | 168.50 | 183.50 | 183.11 | 9,544,822 |
| 2025-08-26 | 163.50 | 169.50 | 162.50 | 168.00 | 167.65 | 2,335,200 |
| 2025-08-25 | 157.50 | 166.50 | 157.00 | 164.00 | 163.65 | 3,078,041 |
| 2025-08-22 | 158.00 | 160.00 | 152.50 | 153.00 | 152.68 | 1,350,607 |
| 2025-08-21 | 156.00 | 162.00 | 156.00 | 156.00 | 155.67 | 1,856,410 |
| 2025-08-20 | 159.00 | 160.50 | 152.00 | 155.50 | 155.17 | 2,076,012 |
| 2025-08-19 | 168.00 | 168.00 | 159.00 | 162.00 | 161.66 | 2,708,002 |
| 2025-08-18 | 165.00 | 168.00 | 162.50 | 166.50 | 166.15 | 2,195,463 |
| 2025-08-15 | 166.00 | 167.50 | 162.00 | 164.50 | 164.15 | 2,425,087 |
| 2025-08-14 | 164.50 | 169.00 | 162.00 | 165.00 | 164.65 | 4,085,839 |
| 2025-08-13 | 172.00 | 172.00 | 161.50 | 162.50 | 162.16 | 5,033,719 |
| 2025-08-12 | 165.50 | 175.50 | 165.00 | 170.00 | 169.64 | 12,129,677 |
| 2025-08-11 | 158.00 | 163.50 | 157.00 | 163.50 | 163.16 | 3,622,120 |
| 2025-08-08 | 172.00 | 175.50 | 155.50 | 158.00 | 157.67 | 11,050,356 |
| 2025-08-07 | 161.00 | 171.50 | 156.00 | 171.50 | 171.14 | 10,559,736 |
| 2025-08-06 | 149.50 | 160.00 | 149.00 | 156.00 | 155.67 | 4,564,151 |
| 2025-08-05 | 153.50 | 157.00 | 151.00 | 151.00 | 150.68 | 1,963,882 |
| 2025-08-04 | 159.00 | 161.00 | 152.00 | 152.50 | 152.18 | 3,175,389 |
| 2025-08-01 | 161.50 | 161.50 | 161.50 | 161.50 | 161.16 | 0 |
| 2025-07-31 | 161.00 | 172.00 | 160.50 | 161.50 | 161.16 | 7,759,007 |
| 2025-07-30 | 161.50 | 163.00 | 159.00 | 162.00 | 161.66 | 2,895,374 |
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.