IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 175.50
+7.00 (4.15%)
Sep 5, 2025, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 171.50 | 180.00 | 171.50 | 175.50 | 175.50 | 4.15% | 3,435,460 |
| Sep 4, 2025 | 171.00 | 175.00 | 167.00 | 168.50 | 168.50 | -0.88% | 2,682,972 |
| Sep 3, 2025 | 171.50 | 174.00 | 167.50 | 170.00 | 170.00 | -0.58% | 1,825,675 |
| Sep 2, 2025 | 181.50 | 185.00 | 167.00 | 171.00 | 171.00 | -4.20% | 3,947,120 |
| Sep 1, 2025 | 190.50 | 191.50 | 170.50 | 178.50 | 178.50 | -5.31% | 9,041,080 |
| Aug 29, 2025 | 180.00 | 188.50 | 179.00 | 188.50 | 188.50 | 9.91% | 4,481,620 |
| Aug 28, 2025 | 186.00 | 187.50 | 169.00 | 171.50 | 171.50 | -6.54% | 8,858,072 |
| Aug 27, 2025 | 172.00 | 184.50 | 168.50 | 183.50 | 183.50 | 9.23% | 9,618,189 |
| Aug 26, 2025 | 163.50 | 169.50 | 162.50 | 168.00 | 168.00 | 2.44% | 2,352,991 |
| Aug 25, 2025 | 157.50 | 166.50 | 157.00 | 164.00 | 164.00 | 7.19% | 3,104,640 |
| Aug 22, 2025 | 158.00 | 160.00 | 152.50 | 153.00 | 153.00 | -1.92% | 1,358,618 |
| Aug 21, 2025 | 156.00 | 162.00 | 156.00 | 156.00 | 156.00 | 0.32% | 1,872,090 |
| Aug 20, 2025 | 159.00 | 160.50 | 152.00 | 155.50 | 155.50 | -4.01% | 2,101,389 |
| Aug 19, 2025 | 168.00 | 168.00 | 159.00 | 162.00 | 162.00 | -2.70% | 2,726,678 |
| Aug 18, 2025 | 165.00 | 168.00 | 162.50 | 166.50 | 166.50 | 1.22% | 2,211,620 |
| Aug 15, 2025 | 166.00 | 167.50 | 162.00 | 164.50 | 164.50 | -0.30% | 2,446,102 |
| Aug 14, 2025 | 164.50 | 169.00 | 162.00 | 165.00 | 165.00 | 1.54% | 4,116,524 |
| Aug 13, 2025 | 172.00 | 172.00 | 161.50 | 162.50 | 162.50 | -4.41% | 5,072,784 |
| Aug 12, 2025 | 165.50 | 175.50 | 165.00 | 170.00 | 170.00 | 3.98% | 12,193,507 |
| Aug 11, 2025 | 158.00 | 163.50 | 157.00 | 163.50 | 163.50 | 3.48% | 3,660,912 |
| Aug 8, 2025 | 172.00 | 175.50 | 155.50 | 158.00 | 158.00 | -7.87% | 11,131,850 |
| Aug 7, 2025 | 161.00 | 171.50 | 156.00 | 171.50 | 171.50 | 9.94% | 10,613,881 |
| Aug 6, 2025 | 149.50 | 160.00 | 149.00 | 156.00 | 156.00 | 3.31% | 4,582,441 |
| Aug 5, 2025 | 153.50 | 157.00 | 151.00 | 151.00 | 151.00 | -0.98% | 1,975,071 |
| Aug 4, 2025 | 159.00 | 161.00 | 152.00 | 152.50 | 152.50 | -4.69% | 3,195,771 |
| Aug 1, 2025 | 158.50 | 166.50 | 156.50 | 160.00 | 160.00 | -0.93% | 4,270,916 |
| Jul 31, 2025 | 161.00 | 172.00 | 160.50 | 161.50 | 161.50 | -0.31% | 7,808,259 |
| Jul 30, 2025 | 161.50 | 163.00 | 159.00 | 162.00 | 162.00 | -0.31% | 2,908,731 |
| Jul 29, 2025 | 164.00 | 167.50 | 157.00 | 162.50 | 162.50 | 0.31% | 8,896,766 |
| Jul 28, 2025 | 157.00 | 162.00 | 153.50 | 162.00 | 162.00 | 3.51% | 4,660,797 |
| Jul 25, 2025 | 150.00 | 163.00 | 147.50 | 156.50 | 156.50 | 4.33% | 8,200,738 |
| Jul 24, 2025 | 150.00 | 152.50 | 148.50 | 150.00 | 150.00 | 1.35% | 2,834,735 |
| Jul 23, 2025 | 156.00 | 157.50 | 148.00 | 148.00 | 148.00 | -4.52% | 3,369,630 |
| Jul 22, 2025 | 165.50 | 169.00 | 150.50 | 155.00 | 155.00 | -4.91% | 7,803,878 |
| Jul 21, 2025 | 163.00 | 167.50 | 159.50 | 163.00 | 163.00 | -0.61% | 4,469,158 |
| Jul 18, 2025 | 165.00 | 167.50 | 158.50 | 164.00 | 164.00 | 0.61% | 8,231,726 |
| Jul 17, 2025 | 160.00 | 172.50 | 158.50 | 163.00 | 163.00 | 3.16% | 15,143,802 |
| Jul 16, 2025 | 155.50 | 158.00 | 152.50 | 158.00 | 158.00 | 1.94% | 4,992,364 |
| Jul 15, 2025 | 151.00 | 160.00 | 150.50 | 155.00 | 155.00 | 1.64% | 12,645,027 |
| Jul 14, 2025 | 153.50 | 155.00 | 148.00 | 152.50 | 152.50 | -0.33% | 5,916,558 |
| Jul 11, 2025 | 166.00 | 167.50 | 149.50 | 153.00 | 153.00 | -7.55% | 13,532,659 |
| Jul 10, 2025 | 160.00 | 165.50 | 154.50 | 165.50 | 165.50 | 6.09% | 36,959,562 |
| Jul 9, 2025 | 141.00 | 156.00 | 138.50 | 156.00 | 156.00 | 9.86% | 11,895,965 |
| Jul 8, 2025 | 141.00 | 145.00 | 137.00 | 142.00 | 142.00 | 1.07% | 19,445,374 |
| Jul 7, 2025 | 129.00 | 140.50 | 122.50 | 140.50 | 140.50 | 9.77% | 8,920,701 |
| Jul 4, 2025 | 123.00 | 134.50 | 122.50 | 128.00 | 128.00 | 4.07% | 5,909,356 |
| Jul 3, 2025 | 125.50 | 128.50 | 123.00 | 123.00 | 123.00 | -1.20% | 1,520,716 |
| Jul 2, 2025 | 126.00 | 127.00 | 123.50 | 124.50 | 124.50 | -2.35% | 1,599,949 |
| Jul 1, 2025 | 127.00 | 135.50 | 127.00 | 127.50 | 127.50 | 0.79% | 4,049,036 |
| Jun 30, 2025 | 137.00 | 137.00 | 124.00 | 126.50 | 126.50 | -4.89% | 3,722,762 |