IntelliEPI Cayman historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 76.800 | 76.800 | 74.700 | 74.700 | 74.543 | 406,000 |
| 2024-10-29 | 79.000 | 79.000 | 74.900 | 75.800 | 75.640 | 761,000 |
| 2024-10-28 | 79.600 | 79.600 | 74.300 | 77.500 | 77.337 | 1,839,000 |
| 2024-10-25 | 80.500 | 81.900 | 78.800 | 78.900 | 78.734 | 950,000 |
| 2024-10-24 | 82.600 | 82.600 | 79.700 | 79.800 | 79.632 | 1,170,000 |
| 2024-10-23 | 82.800 | 84.000 | 81.200 | 82.200 | 82.027 | 1,152,000 |
| 2024-10-22 | 83.500 | 84.500 | 81.700 | 82.000 | 81.827 | 1,051,000 |
| 2024-10-21 | 83.000 | 84.900 | 81.700 | 82.300 | 82.127 | 1,375,000 |
| 2024-10-18 | 81.400 | 84.200 | 79.500 | 81.500 | 81.328 | 1,620,000 |
| 2024-10-17 | 85.000 | 86.000 | 80.500 | 80.700 | 80.530 | 2,472,000 |
| 2024-10-16 | 82.500 | 84.900 | 81.200 | 83.600 | 83.424 | 2,347,000 |
| 2024-10-15 | 87.000 | 94.000 | 79.100 | 82.500 | 82.326 | 6,312,000 |
| 2024-10-14 | 84.800 | 89.000 | 80.500 | 86.600 | 86.417 | 4,361,000 |
| 2024-10-11 | 86.800 | 91.400 | 84.700 | 85.500 | 85.320 | 5,413,000 |
| 2024-10-09 | 93.400 | 94.300 | 85.700 | 88.100 | 87.914 | 12,116,000 |
| 2024-10-08 | 84.000 | 91.600 | 83.700 | 91.600 | 91.407 | 8,743,000 |
| 2024-10-07 | 76.100 | 83.300 | 74.500 | 83.300 | 83.124 | 4,605,000 |
| 2024-10-04 | 78.600 | 83.000 | 75.400 | 75.800 | 75.640 | 7,116,000 |
| 2024-10-01 | 77.000 | 84.100 | 75.100 | 79.600 | 79.432 | 16,220,000 |
| 2024-09-30 | 70.400 | 76.800 | 69.700 | 76.800 | 76.638 | 6,651,000 |
| 2024-09-27 | 66.700 | 70.100 | 65.600 | 69.900 | 69.753 | 1,506,000 |
| 2024-09-26 | 70.100 | 70.100 | 65.300 | 65.300 | 65.162 | 921,000 |
| 2024-09-25 | 68.000 | 71.700 | 67.200 | 69.200 | 69.054 | 1,651,000 |
| 2024-09-24 | 70.900 | 70.900 | 66.500 | 67.000 | 66.859 | 2,492,000 |
| 2024-09-23 | 65.100 | 70.000 | 64.400 | 70.000 | 69.852 | 1,988,000 |
| 2024-09-20 | 65.500 | 66.000 | 63.700 | 63.700 | 63.566 | 255,000 |
| 2024-09-19 | 63.700 | 65.600 | 63.300 | 64.500 | 64.364 | 471,000 |
| 2024-09-18 | 64.900 | 66.500 | 63.300 | 63.300 | 63.167 | 631,000 |
| 2024-09-16 | 65.700 | 66.900 | 64.600 | 65.500 | 65.362 | 441,000 |
| 2024-09-13 | 68.800 | 69.900 | 65.900 | 66.000 | 65.861 | 1,105,000 |
| 2024-09-12 | 70.000 | 70.400 | 67.500 | 68.700 | 68.555 | 1,145,000 |
| 2024-09-11 | 68.700 | 70.900 | 66.900 | 68.800 | 68.655 | 2,323,000 |
| 2024-09-10 | 70.900 | 72.600 | 65.100 | 67.300 | 67.158 | 5,076,000 |
| 2024-09-09 | 68.800 | 72.000 | 67.600 | 72.000 | 71.848 | 3,973,000 |
| 2024-09-06 | 71.500 | 72.400 | 69.600 | 69.800 | 69.653 | 5,114,000 |
| 2024-09-05 | 69.800 | 72.200 | 69.000 | 71.700 | 71.549 | 9,125,000 |
| 2024-09-04 | 61.600 | 67.200 | 60.400 | 67.200 | 67.058 | 3,817,000 |
| 2024-09-03 | 55.300 | 61.100 | 54.600 | 61.100 | 60.971 | 409,000 |
| 2024-09-02 | 55.100 | 55.800 | 54.800 | 55.600 | 55.483 | 37,000 |
| 2024-08-30 | 55.000 | 56.700 | 55.000 | 55.100 | 54.984 | 89,000 |
| 2024-08-29 | 54.000 | 55.400 | 53.500 | 55.000 | 54.884 | 78,000 |
| 2024-08-28 | 54.900 | 56.800 | 54.900 | 56.100 | 55.982 | 92,000 |
| 2024-08-27 | 54.100 | 55.000 | 54.000 | 54.500 | 54.385 | 35,000 |
| 2024-08-26 | 54.500 | 55.000 | 54.000 | 54.900 | 54.784 | 31,000 |
| 2024-08-23 | 54.300 | 54.900 | 54.300 | 54.500 | 54.385 | 26,000 |
| 2024-08-22 | 53.900 | 55.200 | 53.500 | 55.200 | 55.084 | 61,000 |
| 2024-08-21 | 52.500 | 53.800 | 52.400 | 53.500 | 53.387 | 32,000 |
| 2024-08-20 | 53.300 | 53.800 | 52.500 | 53.200 | 53.088 | 45,000 |
| 2024-08-19 | 54.400 | 54.400 | 53.000 | 53.800 | 53.687 | 61,000 |
| 2024-08-16 | 52.600 | 53.200 | 52.100 | 52.600 | 52.489 | 58,000 |
| 2024-08-15 | 52.800 | 52.800 | 51.800 | 51.800 | 51.691 | 7,000 |
| 2024-08-14 | 52.500 | 52.600 | 51.900 | 51.900 | 51.791 | 50,000 |
| 2024-08-13 | 53.400 | 53.400 | 52.000 | 52.200 | 52.090 | 35,000 |
| 2024-08-12 | 51.700 | 53.600 | 51.700 | 52.800 | 52.689 | 82,000 |
| 2024-08-09 | 50.100 | 52.000 | 50.100 | 51.200 | 51.092 | 55,000 |
| 2024-08-08 | 49.300 | 49.600 | 48.500 | 49.600 | 49.495 | 50,000 |
| 2024-08-07 | 47.000 | 49.950 | 47.000 | 49.550 | 49.446 | 131,000 |
| 2024-08-06 | 48.500 | 49.100 | 44.200 | 45.850 | 45.753 | 288,000 |
| 2024-08-05 | 52.900 | 52.900 | 48.900 | 48.900 | 48.797 | 224,000 |
| 2024-08-02 | 54.200 | 55.000 | 53.500 | 54.300 | 54.186 | 39,000 |
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.