IntelliEPI Inc. (Cayman) 4971
TPEX · Taiwan · Electronic Technology
TWD 587.00+53.00 (+9.93%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 587.00 | +9.93% | TWD 557.00 | TWD 587.00 | TWD 554.00 | 1.85M |
| 2026-10-01 | TWD 534.00 | -0.93% | TWD 538.00 | TWD 549.00 | TWD 527.00 | 669.93K |
| 2026-09-30 | TWD 539.00 | -0.19% | TWD 553.00 | TWD 558.00 | TWD 537.00 | 870.46K |
| 2026-09-29 | TWD 540.00 | -2.17% | TWD 543.00 | TWD 555.00 | TWD 539.00 |
| 581.36K |
| 2026-09-24 | TWD 552.00 | +1.28% | TWD 551.00 | TWD 554.00 | TWD 536.00 | 678.74K |
| 2026-09-23 | TWD 545.00 | -4.05% | TWD 563.00 | TWD 572.00 | TWD 541.00 | 1.17M |
| 2026-09-22 | TWD 568.00 | -2.24% | TWD 594.00 | TWD 594.00 | TWD 565.00 | 1.22M |
| 2026-09-21 | TWD 581.00 | -1.86% | TWD 597.00 | TWD 598.00 | TWD 575.00 | 1.57M |
| 2026-09-18 | TWD 592.00 | +6.67% | TWD 566.00 | TWD 592.00 | TWD 558.00 | 2.14M |
| 2026-09-17 | TWD 555.00 | -3.31% | TWD 604.00 | TWD 606.00 | TWD 555.00 | 3.00M |
| 2026-09-16 | TWD 574.00 | +9.96% | TWD 530.00 | TWD 574.00 | TWD 530.00 | 2.21M |
| 2026-09-15 | TWD 522.00 | -1.69% | TWD 524.00 | TWD 557.00 | TWD 520.00 | 1.40M |
| 2026-09-14 | TWD 531.00 | -3.45% | TWD 531.00 | TWD 559.00 | TWD 531.00 | 1.38M |
| 2026-09-11 | TWD 550.00 | -8.33% | TWD 589.00 | TWD 590.00 | TWD 550.00 | 1.57M |
| 2026-09-10 | TWD 600.00 | -3.38% | TWD 613.00 | TWD 627.00 | TWD 600.00 | 1.62M |
| 2026-09-09 | TWD 621.00 | +2.64% | TWD 634.00 | TWD 664.00 | TWD 606.00 | 2.40M |
| 2026-09-08 | TWD 605.00 | -0.82% | TWD 615.00 | TWD 638.00 | TWD 596.00 | 1.89M |
| 2026-09-07 | TWD 610.00 | -2.24% | TWD 633.00 | TWD 635.00 | TWD 606.00 | 2.02M |
| 2026-09-04 | TWD 624.00 | +2.13% | TWD 639.00 | TWD 644.00 | TWD 589.00 | 4.91M |
| 2026-09-03 | TWD 611.00 | -8.67% | TWD 678.00 | TWD 719.00 | TWD 605.00 | 8.37M |
| 2026-09-02 | TWD 669.00 | +1.36% | TWD 654.00 | TWD 726.00 | TWD 650.00 | 8.39M |
| 2026-09-01 | TWD 660.00 | +10.00% | TWD 612.00 | TWD 660.00 | TWD 600.00 | 5.34M |
| 2026-08-31 | TWD 600.00 | +5.63% | TWD 555.00 | TWD 600.00 | TWD 555.00 | 799.95K |
| 2026-08-28 | TWD 568.00 | +0.18% | TWD 560.00 | TWD 573.00 | TWD 545.00 | 408.25K |
| 2026-08-27 | TWD 567.00 | +2.72% | TWD 552.00 | TWD 570.00 | TWD 531.00 | 683.20K |
| 2026-08-26 | TWD 552.00 | -0.36% | TWD 557.00 | TWD 562.00 | TWD 538.00 | 494.98K |
| 2026-08-25 | TWD 554.00 | +4.53% | TWD 520.00 | TWD 554.00 | TWD 502.00 | 525.43K |
| 2026-08-24 | TWD 530.00 | -9.86% | TWD 575.00 | TWD 581.00 | TWD 530.00 | 3.33M |
| 2026-08-21 | TWD 588.00 | +1.38% | TWD 595.00 | TWD 612.00 | TWD 571.00 | 5.08M |
| 2026-08-20 | TWD 580.00 | +9.85% | TWD 529.00 | TWD 580.00 | TWD 505.00 | 4.97M |
| 2026-08-19 | TWD 528.00 | -5.04% | TWD 524.00 | TWD 574.00 | TWD 520.00 | 4.20M |
| 2026-08-18 | TWD 556.00 | +5.30% | TWD 564.00 | TWD 580.00 | TWD 545.00 | 6.26M |
| 2026-08-17 | TWD 528.00 | +10.00% | TWD 487.00 | TWD 528.00 | TWD 487.00 | 1.00M |
| 2026-08-14 | TWD 480.00 | -2.83% | TWD 484.50 | TWD 487.00 | TWD 473.00 | 416.03K |
| 2026-08-13 | TWD 494.00 | -1.20% | TWD 535.00 | TWD 535.00 | TWD 489.50 | 694.08K |
| 2026-08-12 | TWD 500.00 | +7.53% | TWD 478.00 | TWD 500.00 | TWD 475.00 | 586.22K |
| 2026-08-11 | TWD 465.00 | -7.37% | TWD 478.00 | TWD 485.00 | TWD 462.00 | 853.48K |
| 2026-08-10 | TWD 502.00 | +9.01% | TWD 479.00 | TWD 505.00 | TWD 470.00 | 2.63M |
| 2026-08-07 | TWD 460.50 | -4.06% | TWD 499.00 | TWD 499.00 | TWD 450.00 | 2.80M |
| 2026-08-06 | TWD 480.00 | +3.90% | TWD 465.00 | TWD 508.00 | TWD 459.00 | 4.39M |
| 2026-08-05 | TWD 462.00 | +10.00% | TWD 462.00 | TWD 462.00 | TWD 462.00 | 199.19K |
| 2026-08-04 | TWD 420.00 | +9.95% | TWD 420.00 | TWD 420.00 | TWD 416.50 | 318.24K |
| 2026-08-03 | TWD 382.00 | +9.93% | TWD 374.00 | TWD 382.00 | TWD 374.00 | 334.00K |
| 2026-07-31 | TWD 347.50 | +9.97% | TWD 347.50 | TWD 347.50 | TWD 340.50 | 354.01K |
| 2026-07-30 | TWD 316.00 | -9.97% | TWD 316.00 | TWD 358.00 | TWD 316.00 | 1.40M |
| 2026-07-29 | TWD 351.00 | -10.00% | TWD 397.00 | TWD 399.00 | TWD 351.00 | 1.01M |
| 2026-07-28 | TWD 390.00 | -9.93% | TWD 411.50 | TWD 425.50 | TWD 390.00 | 1.46M |
| 2026-07-27 | TWD 433.00 | +7.71% | TWD 402.50 | TWD 440.00 | TWD 388.50 | 1.14M |
| 2026-07-24 | TWD 402.00 | -3.37% | TWD 410.50 | TWD 444.50 | TWD 400.00 | 1.74M |
| 2026-07-23 | TWD 416.00 | -0.72% | TWD 422.00 | TWD 445.00 | TWD 413.50 | 1.28M |
| 2026-07-22 | TWD 419.00 | +3.84% | TWD 419.50 | TWD 440.50 | TWD 417.00 | 1.08M |
| 2026-07-21 | TWD 403.50 | +9.95% | TWD 382.00 | TWD 403.50 | TWD 379.00 | 771.03K |
| 2026-07-20 | TWD 367.00 | -2.13% | TWD 380.00 | TWD 381.00 | TWD 337.50 | 862.70K |
| 2026-07-17 | TWD 375.00 | -9.96% | TWD 410.50 | TWD 410.50 | TWD 375.00 | 727.92K |
| 2026-07-16 | TWD 416.50 | -1.88% | TWD 422.50 | TWD 422.50 | TWD 406.00 | 375.07K |
| 2026-07-15 | TWD 424.50 | +6.66% | TWD 413.00 | TWD 428.00 | TWD 407.00 | 565.10K |
| 2026-07-14 | TWD 398.00 | -7.01% | TWD 428.00 | TWD 439.00 | TWD 385.50 | 1.29M |
| 2026-07-13 | TWD 428.00 | +1.66% | TWD 426.00 | TWD 443.00 | TWD 416.00 | 986.25K |
| 2026-07-10 | TWD 421.00 | 0.00% | TWD 421.00 | TWD 421.00 | TWD 421.00 | 0 |
| 2026-07-09 | TWD 421.00 | -3.77% | TWD 442.00 | TWD 443.00 | TWD 420.50 | 638.63K |
| 2026-07-08 | TWD 437.50 | -1.35% | TWD 439.50 | TWD 459.00 | TWD 425.50 | 1.08M |
| 2026-07-07 | TWD 443.50 | -6.24% | TWD 480.00 | TWD 505.00 | TWD 433.50 | 1.12M |
| 2026-07-06 | TWD 473.00 | -5.02% | TWD 508.00 | TWD 508.00 | TWD 467.50 | 666.47K |
| 2026-07-03 | TWD 498.00 | +3.75% | TWD 472.00 | TWD 507.00 | TWD 467.00 | 1.22M |
| 2026-07-02 | TWD 480.00 | +1.59% | TWD 465.00 | TWD 480.00 | TWD 456.50 | 463.19K |
| 2026-07-01 | TWD 472.50 | -3.77% | TWD 494.50 | TWD 494.50 | TWD 471.00 | 738.42K |
| 2026-06-30 | TWD 491.00 | +3.59% | TWD 491.50 | TWD 494.50 | TWD 481.50 | 581.91K |
| 2026-06-29 | TWD 474.00 | -0.52% | TWD 477.50 | TWD 487.00 | TWD 467.50 | 765.32K |
| 2026-06-26 | TWD 476.50 | -8.01% | TWD 514.00 | TWD 524.00 | TWD 476.50 | 1.27M |
| 2026-06-25 | TWD 518.00 | -1.52% | TWD 542.00 | TWD 545.00 | TWD 512.00 | 677.17K |
| 2026-06-24 | TWD 526.00 | -2.59% | TWD 531.00 | TWD 541.00 | TWD 516.00 | 763.08K |
| 2026-06-23 | TWD 540.00 | -5.43% | TWD 581.00 | TWD 595.00 | TWD 539.00 | 1.27M |
| 2026-06-22 | TWD 571.00 | -1.21% | TWD 605.00 | TWD 610.00 | TWD 565.00 | 1.59M |
| 2026-06-18 | TWD 578.00 | +9.89% | TWD 528.00 | TWD 578.00 | TWD 516.00 | 1.40M |
| 2026-06-17 | TWD 526.00 | -3.84% | TWD 531.00 | TWD 548.00 | TWD 520.00 | 942.13K |
| 2026-06-16 | TWD 547.00 | -0.73% | TWD 564.00 | TWD 590.00 | TWD 546.00 | 1.55M |
| 2026-06-15 | TWD 551.00 | +2.42% | TWD 559.00 | TWD 565.00 | TWD 536.00 | 718.95K |
| 2026-06-12 | TWD 538.00 | +3.86% | TWD 555.00 | TWD 555.00 | TWD 521.00 | 969.49K |
| 2026-06-11 | TWD 518.00 | -5.30% | TWD 541.00 | TWD 551.00 | TWD 494.00 | 1.85M |
| 2026-06-10 | TWD 547.00 | -9.88% | TWD 593.00 | TWD 594.00 | TWD 547.00 | 2.11M |
| 2026-06-09 | TWD 607.00 | +0.66% | TWD 613.00 | TWD 628.00 | TWD 584.00 | 1.49M |
| 2026-06-08 | TWD 603.00 | -10.00% | TWD 603.00 | TWD 621.00 | TWD 603.00 | 1.12M |
| 2026-06-05 | TWD 670.00 | -0.89% | TWD 680.00 | TWD 703.00 | TWD 640.00 | 1.48M |
| 2026-06-04 | TWD 676.00 | -5.59% | TWD 688.00 | TWD 704.00 | TWD 665.00 | 1.08M |
| 2026-06-03 | TWD 716.00 | +0.70% | TWD 741.00 | TWD 776.00 | TWD 715.00 | 1.75M |
| 2026-06-02 | TWD 711.00 | -9.89% | TWD 815.00 | TWD 833.00 | TWD 711.00 | 3.18M |
| 2026-06-01 | TWD 789.00 | +5.20% | TWD 749.00 | TWD 789.00 | TWD 749.00 | 339.39K |
| 2026-05-29 | TWD 750.00 | +5.49% | TWD 738.00 | TWD 750.00 | TWD 715.00 | 220.17K |
| 2026-05-28 | TWD 711.00 | -4.44% | TWD 740.00 | TWD 740.00 | TWD 695.00 | 275.18K |
| 2026-05-27 | TWD 744.00 | -2.75% | TWD 779.00 | TWD 782.00 | TWD 699.00 | 257.21K |