IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 164.00 | 167.50 | 157.00 | 162.50 | 162.16 | 8,861,945 |
| 2025-07-28 | 157.00 | 162.00 | 153.50 | 162.00 | 161.66 | 4,633,803 |
| 2025-07-25 | 150.00 | 163.00 | 147.50 | 156.50 | 156.17 | 8,161,016 |
| 2025-07-24 | 150.00 | 152.50 | 148.50 | 150.00 | 149.68 | 2,822,185 |
| 2025-07-23 | 156.00 | 157.50 | 148.00 | 148.00 | 147.69 | 3,342,369 |
| 2025-07-22 | 165.50 | 169.00 | 150.50 | 155.00 | 154.67 | 7,764,539 |
| 2025-07-21 | 163.00 | 167.50 | 159.50 | 163.00 | 162.66 | 4,450,135 |
| 2025-07-18 | 165.00 | 167.50 | 158.50 | 164.00 | 163.65 | 8,201,379 |
| 2025-07-17 | 160.00 | 172.50 | 158.50 | 163.00 | 162.66 | 15,100,660 |
| 2025-07-16 | 155.50 | 158.00 | 152.50 | 158.00 | 157.67 | 4,968,210 |
| 2025-07-15 | 151.00 | 160.00 | 150.50 | 155.00 | 154.67 | 12,615,688 |
| 2025-07-14 | 153.50 | 155.00 | 148.00 | 152.50 | 152.18 | 5,892,437 |
| 2025-07-11 | 166.00 | 167.50 | 149.50 | 153.00 | 152.68 | 13,465,703 |
| 2025-07-10 | 160.00 | 165.50 | 154.50 | 165.50 | 165.15 | 36,907,972 |
| 2025-07-09 | 141.00 | 156.00 | 138.50 | 156.00 | 155.67 | 11,862,051 |
| 2025-07-08 | 141.00 | 145.00 | 137.00 | 142.00 | 141.70 | 19,417,397 |
| 2025-07-07 | 129.00 | 140.50 | 122.50 | 140.50 | 140.20 | 8,879,551 |
| 2025-07-04 | 123.00 | 134.50 | 122.50 | 128.00 | 127.73 | 5,876,888 |
| 2025-07-03 | 125.50 | 128.50 | 123.00 | 123.00 | 122.74 | 1,513,385 |
| 2025-07-02 | 126.00 | 127.00 | 123.50 | 124.50 | 124.24 | 1,593,650 |
| 2025-07-01 | 127.00 | 135.50 | 127.00 | 127.50 | 127.23 | 4,030,300 |
| 2025-06-30 | 137.00 | 137.00 | 124.00 | 126.50 | 126.23 | 3,701,109 |
| 2025-06-27 | 133.00 | 134.00 | 128.00 | 133.00 | 132.72 | 2,472,379 |
| 2025-06-26 | 136.00 | 137.50 | 129.50 | 133.00 | 132.72 | 6,498,302 |
| 2025-06-25 | 127.00 | 135.50 | 124.50 | 135.00 | 134.72 | 11,255,316 |
| 2025-06-24 | 116.50 | 127.00 | 116.50 | 127.00 | 126.73 | 7,020,111 |
| 2025-06-23 | 113.50 | 121.50 | 112.00 | 115.50 | 115.26 | 3,681,119 |
| 2025-06-20 | 113.00 | 117.50 | 108.50 | 116.00 | 115.76 | 3,018,012 |
| 2025-06-19 | 111.00 | 113.50 | 109.00 | 112.50 | 112.26 | 1,634,801 |
| 2025-06-18 | 112.00 | 113.50 | 110.50 | 111.00 | 110.77 | 1,172,500 |
| 2025-06-17 | 114.00 | 116.50 | 110.50 | 111.50 | 111.27 | 2,371,462 |
| 2025-06-16 | 107.00 | 116.00 | 106.50 | 112.00 | 111.76 | 2,823,075 |
| 2025-06-13 | 111.50 | 112.50 | 107.00 | 107.00 | 106.77 | 1,107,382 |
| 2025-06-12 | 112.50 | 114.50 | 110.50 | 112.50 | 112.26 | 4,126,681 |
| 2025-06-11 | 103.00 | 111.50 | 102.50 | 111.50 | 111.27 | 2,350,101 |
| 2025-06-10 | 99.000 | 104.00 | 99.000 | 101.50 | 101.29 | 1,274,261 |
| 2025-06-09 | 103.00 | 105.00 | 98.300 | 98.600 | 98.392 | 1,766,012 |
| 2025-06-06 | 104.00 | 106.50 | 101.50 | 106.00 | 105.78 | 677,802 |
| 2025-06-05 | 105.50 | 105.50 | 101.50 | 102.50 | 102.28 | 641,042 |
| 2025-06-04 | 102.50 | 105.50 | 102.50 | 105.50 | 105.28 | 609,070 |
| 2025-06-03 | 100.50 | 103.00 | 99.700 | 100.50 | 100.29 | 796,005 |
| 2025-06-02 | 103.00 | 103.00 | 97.500 | 98.800 | 98.592 | 1,128,152 |
| 2025-05-29 | 104.50 | 104.50 | 101.00 | 102.50 | 102.28 | 666,147 |
| 2025-05-28 | 105.50 | 106.00 | 102.50 | 102.50 | 102.28 | 936,500 |
| 2025-05-27 | 110.50 | 110.50 | 102.00 | 103.00 | 102.78 | 1,211,000 |
| 2025-05-26 | 112.00 | 112.00 | 107.50 | 108.00 | 107.77 | 1,021,166 |
| 2025-05-23 | 112.50 | 113.50 | 108.00 | 111.50 | 111.27 | 710,090 |
| 2025-05-22 | 111.00 | 113.50 | 107.50 | 112.50 | 112.26 | 1,715,090 |
| 2025-05-21 | 114.00 | 115.00 | 111.00 | 111.00 | 110.77 | 1,594,500 |
| 2025-05-20 | 120.00 | 121.50 | 114.50 | 114.50 | 114.26 | 3,579,045 |
| 2025-05-19 | 119.50 | 126.00 | 116.50 | 117.50 | 117.25 | 11,872,251 |
| 2025-05-16 | 110.00 | 120.00 | 108.00 | 116.50 | 116.25 | 3,545,125 |
| 2025-05-15 | 110.00 | 112.50 | 107.50 | 109.50 | 109.27 | 1,645,116 |
| 2025-05-14 | 109.00 | 113.50 | 108.00 | 109.50 | 109.27 | 3,113,851 |
| 2025-05-13 | 115.00 | 116.50 | 106.00 | 107.50 | 107.27 | 3,349,031 |
| 2025-05-12 | 105.00 | 114.00 | 103.00 | 111.50 | 111.27 | 4,012,131 |
| 2025-05-09 | 100.00 | 108.00 | 96.800 | 104.50 | 104.28 | 6,554,626 |
| 2025-05-08 | 92.000 | 98.700 | 92.000 | 98.700 | 98.492 | 1,815,001 |
| 2025-05-07 | 93.700 | 93.700 | 89.500 | 89.800 | 89.611 | 769,100 |
| 2025-05-06 | 92.900 | 93.800 | 91.700 | 92.300 | 92.105 | 533,205 |
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.