IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 145.00
-8.00 (-5.23%)
Oct 9, 2025, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 153.50 | 154.50 | 145.00 | 145.00 | 145.00 | -5.23% | 1,043,189 |
| Oct 8, 2025 | 155.50 | 156.50 | 150.50 | 153.00 | 153.00 | - | 821,182 |
| Oct 7, 2025 | 150.50 | 153.50 | 148.50 | 153.00 | 153.00 | 2.00% | 448,498 |
| Oct 3, 2025 | 148.00 | 153.00 | 146.00 | 150.00 | 150.00 | 2.04% | 797,363 |
| Oct 2, 2025 | 152.00 | 152.00 | 147.00 | 147.00 | 147.00 | -2.33% | 708,867 |
| Oct 1, 2025 | 151.00 | 152.50 | 147.50 | 150.50 | 150.50 | -0.33% | 549,787 |
| Sep 30, 2025 | 148.00 | 151.50 | 147.50 | 151.00 | 151.00 | 2.72% | 497,443 |
| Sep 29, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Sep 26, 2025 | 156.00 | 156.00 | 144.50 | 147.00 | 147.00 | -5.77% | 1,710,485 |
| Sep 25, 2025 | 158.50 | 161.50 | 155.50 | 156.00 | 156.00 | -2.80% | 685,453 |
| Sep 24, 2025 | 160.00 | 163.00 | 156.00 | 160.50 | 160.50 | 0.31% | 1,220,948 |
| Sep 23, 2025 | 164.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.44% | 1,119,702 |
| Sep 22, 2025 | 162.50 | 166.00 | 161.50 | 164.00 | 164.00 | 0.92% | 1,261,819 |
| Sep 19, 2025 | 163.50 | 166.00 | 160.00 | 162.50 | 162.50 | -0.61% | 2,062,215 |
| Sep 18, 2025 | 162.00 | 166.00 | 159.50 | 163.50 | 163.50 | 0.93% | 1,634,096 |
| Sep 17, 2025 | 161.00 | 167.00 | 158.50 | 162.00 | 162.00 | 0.62% | 1,363,793 |
| Sep 16, 2025 | 157.50 | 162.50 | 157.00 | 161.00 | 161.00 | 3.21% | 1,441,840 |
| Sep 15, 2025 | 156.50 | 156.50 | 150.50 | 156.00 | 156.00 | - | 940,225 |
| Sep 12, 2025 | 160.50 | 162.50 | 154.00 | 156.00 | 156.00 | -1.89% | 1,286,452 |
| Sep 11, 2025 | 162.50 | 164.50 | 158.00 | 159.00 | 159.00 | -1.55% | 1,421,410 |
| Sep 10, 2025 | 164.50 | 165.50 | 161.00 | 161.50 | 161.50 | -0.92% | 1,139,771 |
| Sep 9, 2025 | 169.00 | 169.50 | 162.00 | 163.00 | 163.00 | -2.10% | 1,482,412 |
| Sep 8, 2025 | 173.50 | 174.00 | 165.00 | 166.50 | 166.50 | -5.13% | 4,079,746 |
| Sep 5, 2025 | 171.50 | 180.00 | 171.50 | 175.50 | 175.50 | 4.15% | 3,453,764 |
| 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 |