IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan
· Delayed Price · Currency is TWD 428.50
+3.00 (0.71%)
At close: Mar 6, 2026
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 420.00 | 464.50 | 411.50 | 428.50 | - | 0.71% | 6,272,849 |
| Mar 5, 2026 | 479.00 | 490.00 | 420.50 | 425.50 | 425.50 | -5.44% | 7,135,849 |
| Mar 4, 2026 | 472.00 | 473.50 | 450.00 | 450.00 | 450.00 | -10.00% | 1,405,294 |
| Mar 3, 2026 | 555.00 | 564.00 | 485.50 | 500.00 | 500.00 | -6.89% | 1,742,761 |
| Mar 2, 2026 | 475.00 | 539.00 | 473.50 | 537.00 | 537.00 | 9.59% | 1,457,785 |
| Feb 26, 2026 | 447.00 | 495.00 | 441.00 | 490.00 | 490.00 | 8.89% | 1,299,983 |
| Feb 25, 2026 | 453.00 | 453.00 | 425.00 | 450.00 | 450.00 | 1.81% | 1,022,091 |
| Feb 24, 2026 | 421.00 | 445.00 | 415.00 | 442.00 | 442.00 | 7.54% | 1,178,421 |
| Feb 23, 2026 | 411.00 | 413.50 | 405.50 | 411.00 | 411.00 | 2.49% | 942,949 |
| Feb 11, 2026 | 401.00 | 405.00 | 397.00 | 401.00 | 401.00 | 0.12% | 631,202 |
| Feb 10, 2026 | 407.00 | 416.00 | 398.50 | 400.50 | 400.50 | 0.75% | 965,741 |
| Feb 9, 2026 | 392.00 | 398.00 | 380.00 | 397.50 | 397.50 | 8.16% | 831,071 |
| Feb 6, 2026 | 375.00 | 375.00 | 347.00 | 367.50 | 367.50 | -4.67% | 1,228,870 |
| Feb 5, 2026 | 396.00 | 403.00 | 381.50 | 385.50 | 385.50 | -5.05% | 1,152,873 |
| Feb 4, 2026 | 396.50 | 420.00 | 393.00 | 406.00 | 406.00 | 2.27% | 7,955,777 |
| Feb 3, 2026 | 403.00 | 414.50 | 388.00 | 397.00 | 397.00 | 3.39% | 7,211,951 |
| Feb 2, 2026 | 387.00 | 401.50 | 373.00 | 384.00 | 384.00 | -2.04% | 5,247,870 |
| Jan 30, 2026 | 390.00 | 408.50 | 379.50 | 392.00 | 392.00 | -1.63% | 8,403,199 |
| Jan 29, 2026 | 392.50 | 423.00 | 382.50 | 398.50 | 398.50 | 2.71% | 12,822,350 |
| Jan 28, 2026 | 375.00 | 395.00 | 373.00 | 388.00 | 388.00 | 6.89% | 10,579,930 |
| Jan 27, 2026 | 339.00 | 363.00 | 338.50 | 363.00 | 363.00 | 10.00% | 5,334,500 |
| Jan 26, 2026 | 335.00 | 351.00 | 328.50 | 330.00 | 330.00 | -1.64% | 4,040,635 |
| Jan 23, 2026 | 358.00 | 358.00 | 334.00 | 335.50 | 335.50 | -6.28% | 5,185,402 |
| Jan 22, 2026 | 375.50 | 382.00 | 354.00 | 358.00 | 358.00 | -2.72% | 7,232,663 |
| Jan 21, 2026 | 372.00 | 395.50 | 363.00 | 368.00 | 368.00 | -1.08% | 11,024,810 |
| Jan 20, 2026 | 340.00 | 372.00 | 338.50 | 372.00 | 372.00 | 9.90% | 11,059,730 |
| Jan 19, 2026 | 318.00 | 338.50 | 306.50 | 338.50 | 338.50 | 9.90% | 9,207,139 |
| Jan 16, 2026 | 310.00 | 322.00 | 302.00 | 308.00 | 308.00 | 1.99% | 6,850,634 |
| Jan 15, 2026 | 290.50 | 303.50 | 286.00 | 302.00 | 302.00 | 3.07% | 3,288,223 |
| Jan 14, 2026 | 304.50 | 308.00 | 290.50 | 293.00 | 293.00 | 0.17% | 4,912,593 |
| Jan 13, 2026 | 319.00 | 319.00 | 285.50 | 292.50 | 292.50 | -5.34% | 6,632,945 |
| Jan 12, 2026 | 299.00 | 319.00 | 297.00 | 309.00 | 309.00 | 5.64% | 6,134,562 |
| Jan 9, 2026 | 284.50 | 300.00 | 282.00 | 292.50 | 292.50 | 1.92% | 3,418,551 |
| Jan 8, 2026 | 293.00 | 303.00 | 281.50 | 287.00 | 287.00 | -3.04% | 5,374,800 |
| Jan 7, 2026 | 304.00 | 321.50 | 291.00 | 296.00 | 296.00 | -0.84% | 7,416,028 |
| Jan 6, 2026 | 306.00 | 307.00 | 292.00 | 298.50 | 298.50 | -2.13% | 1,062,522 |
| Jan 5, 2026 | 315.50 | 315.50 | 303.00 | 305.00 | 305.00 | -1.93% | 910,909 |
| Jan 2, 2026 | 314.00 | 315.50 | 303.00 | 311.00 | 311.00 | 0.32% | 885,172 |
| 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% | 12,041,670 |
| Dec 18, 2025 | 292.00 | 304.00 | 291.00 | 293.00 | 293.00 | 1.21% | 11,723,530 |
| Dec 17, 2025 | 298.50 | 309.00 | 288.00 | 289.50 | 289.50 | -3.66% | 14,044,610 |
| Dec 16, 2025 | 300.00 | 311.50 | 289.00 | 300.50 | 300.50 | 1.18% | 25,768,430 |
| 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% | 16,590,880 |
| 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% | 10,051,670 |
| Dec 5, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.79% | 1,219,577 |
| 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 |