IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan
· Delayed Price · Currency is TWD 230.00
+20.50 (9.79%)
At close: Dec 5, 2025
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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% | 12,193,500 |
| 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% | 10,613,880 |
| 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% | 15,143,800 |
| 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% | 12,645,020 |