IntelliEPI Inc. (Cayman) (TPEX:4971)
Taiwan
· Delayed Price · Currency is TWD 755.00
+68.00 (9.90%)
Apr 28, 2026, 1:30 PM CST
IntelliEPI Inc. (Cayman) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 676.00 | 755.00 | 676.00 | 755.00 | 755.00 | 9.90% | 490,184 |
| Apr 27, 2026 | 725.00 | 725.00 | 687.00 | 687.00 | 687.00 | -9.96% | 703,108 |
| Apr 24, 2026 | 843.00 | 888.00 | 752.00 | 763.00 | 763.00 | -8.62% | 6,336,229 |
| Apr 23, 2026 | 927.00 | 950.00 | 800.00 | 835.00 | 835.00 | -3.69% | 4,930,704 |
| Apr 22, 2026 | 887.00 | 959.00 | 867.00 | 867.00 | 867.00 | -0.57% | 3,598,771 |
| Apr 21, 2026 | 900.00 | 927.00 | 846.00 | 872.00 | 872.00 | 3.44% | 3,530,252 |
| Apr 20, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | 9.91% | 358,198 |
| Apr 17, 2026 | 710.00 | 767.00 | 710.00 | 767.00 | 767.00 | 9.89% | 601,261 |
| Apr 16, 2026 | 711.00 | 711.00 | 671.00 | 698.00 | 698.00 | 2.65% | 327,932 |
| Apr 15, 2026 | 700.00 | 710.00 | 680.00 | 680.00 | 680.00 | -2.30% | 353,826 |
| Apr 14, 2026 | 699.00 | 700.00 | 654.00 | 696.00 | 696.00 | 2.65% | 541,467 |
| Apr 13, 2026 | 637.00 | 678.00 | 637.00 | 678.00 | 678.00 | 4.79% | 460,481 |
| Apr 10, 2026 | 640.00 | 652.00 | 608.00 | 647.00 | 647.00 | 4.19% | 519,287 |
| Apr 9, 2026 | 640.00 | 653.00 | 621.00 | 621.00 | 621.00 | -3.72% | 430,045 |
| Apr 8, 2026 | 641.00 | 645.00 | 625.00 | 645.00 | 645.00 | 7.14% | 726,990 |
| Apr 7, 2026 | 594.00 | 607.00 | 587.00 | 602.00 | 602.00 | 6.74% | 709,468 |
| Apr 2, 2026 | 580.00 | 599.00 | 564.00 | 564.00 | 564.00 | -2.76% | 670,307 |
| Apr 1, 2026 | 580.00 | 599.00 | 576.00 | 580.00 | 580.00 | 1.40% | 1,063,700 |
| Mar 31, 2026 | 609.00 | 623.00 | 572.00 | 572.00 | 572.00 | -9.92% | 7,824,615 |
| Mar 30, 2026 | 588.00 | 635.00 | 580.00 | 635.00 | 635.00 | 9.86% | 13,939,527 |
| Mar 27, 2026 | 506.00 | 578.00 | 498.00 | 578.00 | 578.00 | 9.89% | 9,674,554 |
| Mar 26, 2026 | 498.00 | 526.00 | 496.00 | 526.00 | 526.00 | 9.81% | 5,705,987 |
| Mar 25, 2026 | 470.50 | 479.00 | 470.50 | 479.00 | 479.00 | 9.99% | 439,107 |
| Mar 24, 2026 | 454.50 | 455.00 | 432.00 | 435.50 | 435.50 | -0.80% | 460,204 |
| Mar 23, 2026 | 432.00 | 460.00 | 430.00 | 439.00 | 439.00 | -7.87% | 403,427 |
| Mar 20, 2026 | 484.50 | 484.50 | 470.00 | 476.50 | 476.50 | 3.14% | 522,574 |
| Mar 19, 2026 | 445.00 | 462.00 | 445.00 | 462.00 | 462.00 | 2.90% | 369,491 |
| Mar 18, 2026 | 434.00 | 449.00 | 420.00 | 449.00 | 449.00 | 5.77% | 448,837 |
| Mar 17, 2026 | 465.00 | 465.00 | 418.00 | 424.50 | 424.50 | -8.51% | 776,949 |
| Mar 16, 2026 | 478.50 | 478.50 | 450.00 | 464.00 | 464.00 | - | 257,139 |
| Mar 13, 2026 | 416.50 | 464.00 | 416.50 | 464.00 | 464.00 | 2.65% | 462,920 |
| Mar 12, 2026 | 464.50 | 473.50 | 452.00 | 452.00 | 452.00 | -6.13% | 627,419 |
| Mar 11, 2026 | 475.00 | 487.50 | 471.00 | 481.50 | 481.50 | 6.17% | 6,768,599 |
| Mar 10, 2026 | 447.00 | 453.50 | 430.00 | 453.50 | 453.50 | 9.94% | 3,997,251 |
| Mar 9, 2026 | 386.00 | 413.50 | 386.00 | 412.50 | 412.50 | -3.73% | 2,588,115 |
| Mar 6, 2026 | 420.00 | 464.50 | 411.50 | 428.50 | 428.50 | 0.71% | 6,282,990 |
| 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% | 1,245,126 |
| 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 |