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 |