IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan · Delayed Price · Currency is TWD 156.50
+1.50 (0.97%)
Oct 31, 2025, 2:32 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 154.50 | 164.00 | 153.50 | 156.50 | 156.50 | 0.97% | 2,217,736 |
| 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 |
| Oct 20, 2025 | 143.50 | 150.50 | 143.50 | 149.00 | 149.00 | 4.56% | 1,019,236 |
| Oct 17, 2025 | 145.00 | 147.50 | 142.00 | 142.50 | 142.50 | -3.06% | 497,447 |
| Oct 16, 2025 | 143.50 | 151.50 | 143.00 | 147.00 | 147.00 | 4.26% | 1,010,950 |
| Oct 15, 2025 | 141.00 | 143.00 | 138.50 | 141.00 | 141.00 | 1.08% | 593,319 |
| Oct 14, 2025 | 148.50 | 152.00 | 139.50 | 139.50 | 139.50 | -4.45% | 723,729 |
| Oct 13, 2025 | 138.00 | 146.00 | 137.00 | 146.00 | 146.00 | 0.69% | 641,092 |
| 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 |