IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 99.500 | 100.50 | 89.000 | 92.100 | 91.906 | 1,353,002 |
| 2025-05-02 | 99.500 | 101.00 | 97.700 | 97.700 | 97.494 | 785,050 |
| 2025-04-30 | 102.00 | 102.50 | 96.100 | 96.700 | 96.496 | 1,435,001 |
| 2025-04-29 | 98.000 | 102.50 | 97.400 | 102.00 | 101.79 | 1,225,105 |
| 2025-04-28 | 96.600 | 100.50 | 96.300 | 97.500 | 97.295 | 1,572,100 |
| 2025-04-25 | 99.000 | 101.50 | 96.300 | 96.500 | 96.297 | 1,547,046 |
| 2025-04-24 | 98.000 | 98.900 | 94.600 | 94.600 | 94.401 | 1,200,262 |
| 2025-04-23 | 99.500 | 103.50 | 96.500 | 96.500 | 96.297 | 1,842,217 |
| 2025-04-22 | 100.50 | 107.00 | 94.500 | 94.500 | 94.301 | 2,820,734 |
| 2025-04-21 | 117.50 | 117.50 | 105.00 | 105.00 | 104.78 | 1,247,301 |
| 2025-04-18 | 118.00 | 119.00 | 113.00 | 116.50 | 116.25 | 1,658,065 |
| 2025-04-17 | 115.00 | 119.50 | 111.50 | 116.50 | 116.25 | 3,349,153 |
| 2025-04-16 | 124.00 | 124.00 | 113.50 | 114.00 | 113.76 | 4,366,191 |
| 2025-04-15 | 114.00 | 122.00 | 112.00 | 122.00 | 121.74 | 1,550,069 |
| 2025-04-14 | 110.00 | 115.50 | 107.00 | 111.00 | 110.77 | 2,213,056 |
| 2025-04-11 | 96.700 | 105.00 | 88.200 | 105.00 | 104.78 | 1,858,044 |
| 2025-04-10 | 98.000 | 98.000 | 98.000 | 98.000 | 97.793 | 94,000 |
| 2025-04-09 | 91.000 | 96.400 | 89.100 | 89.100 | 88.912 | 1,785,008 |
| 2025-04-08 | 99.000 | 102.00 | 99.000 | 99.000 | 98.791 | 944,200 |
| 2025-04-07 | 110.00 | 110.00 | 110.00 | 110.00 | 109.77 | 40,053 |
| 2025-04-02 | 119.00 | 125.00 | 116.50 | 122.00 | 121.74 | 1,844,151 |
| 2025-04-01 | 120.50 | 121.50 | 114.50 | 118.50 | 118.25 | 2,216,029 |
| 2025-03-31 | 122.50 | 126.00 | 118.00 | 118.00 | 117.75 | 2,659,453 |
| 2025-03-28 | 132.00 | 133.00 | 127.50 | 131.00 | 130.72 | 2,779,401 |
| 2025-03-27 | 133.50 | 134.00 | 129.00 | 133.50 | 133.22 | 2,431,548 |
| 2025-03-26 | 134.00 | 137.00 | 132.00 | 136.50 | 136.21 | 1,925,112 |
| 2025-03-25 | 140.50 | 143.00 | 133.00 | 134.00 | 133.72 | 5,050,280 |
| 2025-03-24 | 142.00 | 144.50 | 136.00 | 138.50 | 138.21 | 5,683,209 |
| 2025-03-21 | 144.50 | 147.00 | 129.50 | 142.00 | 141.70 | 13,180,128 |
| 2025-03-20 | 129.50 | 140.50 | 129.50 | 140.50 | 140.20 | 3,032,208 |
| 2025-03-19 | 123.50 | 131.50 | 121.50 | 128.00 | 127.73 | 3,005,479 |
| 2025-03-18 | 125.50 | 127.00 | 122.00 | 122.50 | 122.24 | 1,322,402 |
| 2025-03-17 | 124.50 | 130.00 | 122.50 | 124.50 | 124.24 | 3,135,534 |
| 2025-03-14 | 135.00 | 135.00 | 121.50 | 124.00 | 123.74 | 13,545,499 |
| 2025-03-13 | 125.50 | 134.00 | 125.50 | 134.00 | 133.72 | 3,811,330 |
| 2025-03-12 | 125.00 | 128.50 | 120.00 | 122.00 | 121.74 | 11,316,707 |
| 2025-03-11 | 133.00 | 133.00 | 133.00 | 133.00 | 132.72 | 628,539 |
| 2025-03-10 | 161.50 | 161.50 | 147.50 | 147.50 | 147.19 | 2,189,591 |
| 2025-03-07 | 162.50 | 165.00 | 159.00 | 163.50 | 163.16 | 538,134 |
| 2025-03-06 | 171.00 | 172.50 | 161.00 | 165.00 | 164.65 | 1,116,510 |
| 2025-03-05 | 178.00 | 181.50 | 174.50 | 174.50 | 174.13 | 441,300 |
| 2025-03-04 | 166.00 | 176.00 | 166.00 | 176.00 | 175.63 | 536,855 |
| 2025-03-03 | 164.00 | 169.50 | 161.00 | 169.00 | 168.64 | 611,749 |
| 2025-02-27 | 174.50 | 174.50 | 161.50 | 164.00 | 163.65 | 1,061,457 |
| 2025-02-26 | 178.50 | 179.00 | 170.50 | 174.00 | 173.63 | 732,413 |
| 2025-02-25 | 180.00 | 188.00 | 180.00 | 182.00 | 181.62 | 494,240 |
| 2025-02-24 | 184.50 | 184.50 | 177.00 | 180.00 | 179.62 | 350,357 |
| 2025-02-21 | 186.50 | 194.00 | 172.50 | 181.00 | 180.62 | 1,012,200 |
| 2025-02-20 | 182.00 | 182.00 | 175.50 | 177.00 | 176.63 | 838,197 |
| 2025-02-19 | 174.50 | 185.50 | 174.50 | 185.50 | 185.11 | 681,075 |
| 2025-02-18 | 170.00 | 174.00 | 167.00 | 169.00 | 168.64 | 1,187,812 |
| 2025-02-17 | 159.50 | 169.50 | 159.50 | 169.00 | 168.64 | 1,354,932 |
| 2025-02-14 | 163.50 | 168.50 | 157.00 | 166.50 | 166.15 | 2,019,877 |
| 2025-02-13 | 158.00 | 164.00 | 151.00 | 164.00 | 163.65 | 18,675,519 |
| 2025-02-12 | 143.00 | 150.00 | 133.50 | 150.00 | 149.68 | 14,042,129 |
| 2025-02-11 | 136.50 | 136.50 | 132.00 | 136.50 | 136.21 | 2,532,851 |
| 2025-02-10 | 116.50 | 124.50 | 115.50 | 124.50 | 124.24 | 4,882,211 |
| 2025-02-07 | 113.00 | 113.50 | 110.00 | 113.50 | 113.26 | 1,549,058 |
| 2025-02-06 | 95.200 | 103.50 | 95.200 | 103.50 | 103.28 | 3,986,550 |
| 2025-02-05 | 92.900 | 94.800 | 91.100 | 94.300 | 94.101 | 1,480,820 |
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.