IntelliEPI Cayman historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	89.600	91.500	86.300	91.300	91.108	1,081,401
2025-02-03	93.300	94.000	87.700	88.600	88.413	2,503,200
2025-01-22	96.700	99.000	96.200	97.400	97.195	2,594,000
2025-01-21	94.000	97.500	93.700	95.800	95.598	2,169,000
2025-01-20	92.500	94.100	91.300	94.000	93.802	1,355,000
2025-01-17	91.300	94.500	86.400	92.000	91.806	4,417,000
2025-01-16	82.600	88.100	82.600	88.100	87.914	1,628,000
2025-01-15	82.900	83.600	80.100	80.100	79.931	500,000
2025-01-14	80.700	81.700	79.900	81.700	81.528	261,000
2025-01-13	86.900	86.900	81.100	81.100	80.929	993,000
2025-01-10	87.800	89.300	86.100	86.100	85.919	618,000
2025-01-09	91.300	91.800	86.000	87.000	86.817	908,000
2025-01-08	88.500	91.800	87.700	90.800	90.609	797,000
2025-01-07	90.600	91.100	88.400	89.600	89.411	632,000
2025-01-06	87.600	90.100	85.200	89.900	89.711	1,021,000
2025-01-03	88.200	90.500	85.100	85.600	85.420	1,065,000
2025-01-02	90.700	91.800	88.100	88.600	88.413	737,000
2024-12-31	89.600	90.500	88.200	89.600	89.411	522,000
2024-12-30	91.900	91.900	88.500	88.500	88.313	961,000
2024-12-27	93.000	93.500	90.300	90.400	90.209	1,005,000
2024-12-26	94.300	96.000	91.000	91.600	91.407	1,842,000
2024-12-25	92.600	95.000	90.800	92.200	92.006	1,182,000
2024-12-24	95.300	96.800	90.800	91.400	91.207	2,030,000
2024-12-23	91.100	97.200	89.600	94.500	94.301	3,440,000
2024-12-20	91.300	96.100	89.100	89.400	89.212	2,560,000
2024-12-19	89.600	91.200	87.200	90.800	90.609	1,871,000
2024-12-18	90.300	92.100	86.600	90.600	90.409	1,414,000
2024-12-17	90.800	91.500	88.500	89.900	89.711	1,086,000
2024-12-16	92.900	94.800	88.900	89.600	89.411	1,826,000
2024-12-13	94.000	98.500	92.100	92.400	92.205	2,384,000
2024-12-12	96.500	98.200	94.000	94.100	93.902	2,585,000
2024-12-11	91.900	99.300	90.600	95.500	95.299	4,583,000
2024-12-10	93.300	94.600	89.800	91.000	90.808	1,647,000
2024-12-09	99.300	99.300	89.500	92.800	92.604	3,241,000
2024-12-06	96.300	96.700	93.200	95.000	94.800	3,107,000
2024-12-05	96.500	97.400	93.500	95.000	94.800	2,464,000
2024-12-04	96.900	98.800	95.100	96.500	96.297	4,405,000
2024-12-03	93.500	99.500	93.500	97.100	96.895	6,737,000
2024-12-02	88.100	93.000	87.600	91.300	91.108	5,091,000
2024-11-29	90.000	94.000	87.500	88.000	87.815	12,653,000
2024-11-28	99.900	106.50	90.500	90.500	90.309	19,162,000
2024-11-27	92.700	100.50	91.200	100.50	100.29	7,429,000
2024-11-26	91.900	95.400	91.000	91.400	91.207	3,251,000
2024-11-25	94.500	96.300	90.200	90.800	90.609	3,887,000
2024-11-22	90.100	94.000	88.500	93.200	93.004	3,884,000
2024-11-21	83.700	91.900	83.700	88.600	88.413	4,962,000
2024-11-20	84.800	87.300	83.100	83.900	83.723	2,023,530
2024-11-19	77.000	84.700	76.200	83.900	83.723	2,245,000
2024-11-18	83.600	85.300	76.900	77.000	76.838	1,783,000
2024-11-15	82.800	88.500	82.800	82.800	82.626	2,484,000
2024-11-14	83.500	83.900	81.300	82.000	81.827	819,000
2024-11-13	84.700	86.200	83.100	83.100	82.925	952,000
2024-11-12	87.500	89.000	83.900	84.500	84.322	2,991,000
2024-11-11	84.900	88.300	83.000	87.000	86.817	2,449,000
2024-11-08	84.800	86.900	82.900	85.400	85.220	2,821,000
2024-11-07	82.000	85.400	80.100	83.900	83.723	3,222,000
2024-11-06	77.300	84.200	77.300	81.000	80.829	3,984,000
2024-11-05	77.000	78.500	75.500	76.600	76.439	937,000
2024-11-04	72.800	79.200	71.000	76.000	75.840	1,783,000
2024-11-01	74.000	75.200	71.800	72.700	72.547	802,000

← NewerPage 8 of 21 · 1,216 trading daysOlder →

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.