IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 310.00
+0.50 (0.16%)
Dec 31, 2025, 2:31 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 311.00 | 317.50 | 310.00 | 310.00 | 310.00 | 0.16% | 952,044 |
| Dec 30, 2025 | 293.50 | 311.00 | 288.00 | 309.50 | 309.50 | 4.74% | 1,460,958 |
| Dec 29, 2025 | 307.00 | 307.00 | 295.00 | 295.50 | 295.50 | -3.11% | 837,270 |
| Dec 26, 2025 | 299.00 | 310.00 | 297.00 | 305.00 | 305.00 | 3.39% | 1,403,767 |
| Dec 24, 2025 | 297.00 | 299.00 | 290.00 | 295.00 | 295.00 | 0.17% | 1,333,633 |
| Dec 23, 2025 | 291.00 | 295.00 | 288.00 | 294.50 | 294.50 | 1.38% | 1,050,988 |
| Dec 22, 2025 | 288.00 | 292.50 | 284.50 | 290.50 | 290.50 | -1.19% | 1,513,580 |
| Dec 19, 2025 | 293.50 | 297.00 | 285.50 | 294.00 | 294.00 | 0.34% | 12,041,671 |
| Dec 18, 2025 | 292.00 | 304.00 | 291.00 | 293.00 | 293.00 | 1.21% | 11,723,531 |
| Dec 17, 2025 | 298.50 | 309.00 | 288.00 | 289.50 | 289.50 | -3.66% | 14,044,611 |
| Dec 16, 2025 | 300.00 | 311.50 | 289.00 | 300.50 | 300.50 | 1.18% | 25,768,432 |
| Dec 15, 2025 | 270.00 | 297.00 | 268.50 | 297.00 | 297.00 | 10.00% | 11,502,680 |
| Dec 12, 2025 | 275.00 | 278.00 | 266.00 | 270.00 | 270.00 | -0.37% | 16,590,889 |
| Dec 11, 2025 | 247.00 | 271.00 | 246.00 | 271.00 | 271.00 | 9.94% | 10,650,580 |
| Dec 10, 2025 | 247.50 | 258.00 | 239.00 | 246.50 | 246.50 | 0.41% | 16,733,070 |
| Dec 9, 2025 | 223.50 | 245.50 | 221.00 | 245.50 | 245.50 | 9.84% | 8,904,216 |
| Dec 8, 2025 | 243.00 | 246.00 | 218.00 | 223.50 | 223.50 | -2.83% | 10,051,672 |
| Dec 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.79% | 1,217,508 |
| Dec 4, 2025 | 208.50 | 213.50 | 202.00 | 209.50 | 209.50 | 2.20% | 10,788,780 |
| Dec 3, 2025 | 197.00 | 205.00 | 195.50 | 205.00 | 205.00 | 9.92% | 3,046,088 |
| Dec 2, 2025 | 199.50 | 199.50 | 185.50 | 186.50 | 186.50 | -6.98% | 4,681,057 |
| Dec 1, 2025 | 204.00 | 211.50 | 198.00 | 200.50 | 200.50 | -2.91% | 4,802,017 |
| Nov 28, 2025 | 200.00 | 209.00 | 194.00 | 206.50 | 206.50 | 6.17% | 17,586,860 |
| Nov 27, 2025 | 178.50 | 194.50 | 177.00 | 194.50 | 194.50 | 9.89% | 7,207,881 |
| Nov 26, 2025 | 177.50 | 185.00 | 173.50 | 177.00 | 177.00 | 1.43% | 6,182,150 |
| Nov 25, 2025 | 162.00 | 174.50 | 162.00 | 174.50 | 174.50 | 9.75% | 4,546,805 |
| Nov 24, 2025 | 153.50 | 162.50 | 152.50 | 159.00 | 159.00 | 4.95% | 1,993,969 |
| Nov 21, 2025 | 163.00 | 164.00 | 150.50 | 151.50 | 151.50 | -9.28% | 2,618,209 |
| Nov 20, 2025 | 166.00 | 176.00 | 166.00 | 167.00 | 167.00 | 4.38% | 2,722,428 |
| Nov 19, 2025 | 170.50 | 171.50 | 158.50 | 160.00 | 160.00 | -6.43% | 2,020,132 |
| Nov 18, 2025 | 172.50 | 181.50 | 168.00 | 171.00 | 171.00 | -1.44% | 6,993,720 |
| Nov 17, 2025 | 162.50 | 175.00 | 162.50 | 173.50 | 173.50 | 8.78% | 4,278,974 |
| Nov 14, 2025 | 161.00 | 165.00 | 157.00 | 159.50 | 159.50 | -5.62% | 2,472,067 |
| Nov 13, 2025 | 161.00 | 172.00 | 159.50 | 169.00 | 169.00 | 5.63% | 3,548,532 |
| Nov 12, 2025 | 163.50 | 165.00 | 159.00 | 160.00 | 160.00 | -3.03% | 1,512,659 |
| Nov 11, 2025 | 170.00 | 171.00 | 163.00 | 165.00 | 165.00 | 0.61% | 3,408,559 |
| Nov 10, 2025 | 159.00 | 165.00 | 155.50 | 164.00 | 164.00 | 5.47% | 2,035,207 |
| Nov 7, 2025 | 155.50 | 158.50 | 150.50 | 155.50 | 155.50 | -1.27% | 955,506 |
| Nov 6, 2025 | 153.00 | 158.50 | 151.00 | 157.50 | 157.50 | 4.30% | 898,301 |
| Nov 5, 2025 | 150.00 | 151.50 | 146.00 | 151.00 | 151.00 | -0.98% | 606,015 |
| Nov 4, 2025 | 157.00 | 158.50 | 151.00 | 152.50 | 152.50 | -1.93% | 918,426 |
| Nov 3, 2025 | 157.00 | 158.50 | 153.00 | 155.50 | 155.50 | -0.64% | 940,477 |
| Oct 31, 2025 | 154.50 | 164.00 | 153.50 | 156.50 | 156.50 | 0.97% | 2,221,636 |
| Oct 30, 2025 | 162.00 | 165.00 | 152.50 | 155.00 | 155.00 | -2.82% | 2,443,976 |
| Oct 29, 2025 | 155.00 | 163.00 | 152.50 | 159.50 | 159.50 | 5.63% | 2,921,760 |
| Oct 28, 2025 | 148.50 | 154.00 | 146.00 | 151.00 | 151.00 | 3.42% | 1,622,018 |
| Oct 27, 2025 | 147.50 | 147.50 | 143.00 | 146.00 | 146.00 | 1.04% | 402,824 |
| Oct 23, 2025 | 145.00 | 145.00 | 141.50 | 144.50 | 144.50 | -2.03% | 588,956 |
| Oct 22, 2025 | 153.00 | 154.00 | 147.50 | 147.50 | 147.50 | -2.96% | 555,951 |
| Oct 21, 2025 | 149.50 | 154.50 | 147.00 | 152.00 | 152.00 | 2.01% | 1,235,358 |