Advertisement
U.S. Markets open in 4 hrs 4 mins
S&P Futures
5,863.75 +26.00 (+0.45%) Dow Futures
42,710.00 -28.00 (-0.07%) Nasdaq Futures
20,380.75 +160.25 (+0.79%) Russell 2000 Futures
2,237.00 +10.30 (+0.46%) Crude Oil
71.99 +1.22 (+1.72%) Gold
2,750.70 +21.30 (+0.78%)
IntelliEPI Inc. (Cayman) (4971.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Follow
At close: 01:30PM CST
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 82.60 | 82.60 | 79.70 | 79.80 | 79.80 | 1,175,371 |
| Oct 23, 2024 | 82.80 | 84.00 | 81.20 | 82.20 | 82.20 | 1,152,000 |
| Oct 22, 2024 | 83.50 | 84.50 | 81.70 | 82.00 | 82.00 | 1,051,000 |
| Oct 21, 2024 | 83.00 | 84.90 | 81.70 | 82.30 | 82.30 | 1,375,000 |
| Oct 18, 2024 | 81.40 | 84.20 | 79.50 | 81.50 | 81.50 | 1,620,000 |
| Oct 17, 2024 | 85.00 | 86.00 | 80.50 | 80.70 | 80.70 | 2,472,000 |
| Oct 16, 2024 | 82.50 | 84.90 | 81.20 | 83.60 | 83.60 | 2,347,000 |
| Oct 15, 2024 | 87.00 | 94.00 | 79.10 | 82.50 | 82.50 | 6,312,000 |
| Oct 14, 2024 | 84.80 | 89.00 | 80.50 | 86.60 | 86.60 | 4,361,000 |
| Oct 11, 2024 | 86.80 | 91.40 | 84.70 | 85.50 | 85.50 | 5,413,000 |
| Oct 09, 2024 | 93.40 | 94.30 | 85.70 | 88.10 | 88.10 | 12,116,000 |
| Oct 08, 2024 | 84.00 | 91.60 | 83.70 | 91.60 | 91.60 | 8,743,000 |
| Oct 07, 2024 | 76.10 | 83.30 | 74.50 | 83.30 | 83.30 | 4,605,000 |
| Oct 04, 2024 | 78.60 | 83.00 | 75.40 | 75.80 | 75.80 | 7,116,000 |
| Oct 01, 2024 | 77.00 | 84.10 | 75.10 | 79.60 | 79.60 | 16,220,000 |
| Sep 30, 2024 | 70.40 | 76.80 | 69.70 | 76.80 | 76.80 | 6,651,000 |
| Sep 27, 2024 | 66.70 | 70.10 | 65.60 | 69.90 | 69.90 | 1,506,000 |
| Sep 26, 2024 | 70.10 | 70.10 | 65.30 | 65.30 | 65.30 | 921,000 |
| Sep 25, 2024 | 68.00 | 71.70 | 67.20 | 69.20 | 69.20 | 1,651,000 |
| Sep 24, 2024 | 70.90 | 70.90 | 66.50 | 67.00 | 67.00 | 2,492,000 |
| Sep 23, 2024 | 65.10 | 70.00 | 64.40 | 70.00 | 70.00 | 1,988,000 |
| Sep 20, 2024 | 65.50 | 66.00 | 63.70 | 63.70 | 63.70 | 255,000 |
| Sep 19, 2024 | 63.70 | 65.60 | 63.30 | 64.50 | 64.50 | 471,000 |
| Sep 18, 2024 | 64.90 | 66.50 | 63.30 | 63.30 | 63.30 | 631,000 |
| Sep 16, 2024 | 65.70 | 66.90 | 64.60 | 65.50 | 65.50 | 441,000 |
| Sep 13, 2024 | 68.80 | 69.90 | 65.90 | 66.00 | 66.00 | 1,105,000 |
| Sep 12, 2024 | 70.00 | 70.40 | 67.50 | 68.70 | 68.70 | 1,145,000 |
| Sep 11, 2024 | 68.70 | 70.90 | 66.90 | 68.80 | 68.80 | 2,323,000 |
| Sep 10, 2024 | 70.90 | 72.60 | 65.10 | 67.30 | 67.30 | 5,076,000 |
| Sep 09, 2024 | 68.80 | 72.00 | 67.60 | 72.00 | 72.00 | 3,973,000 |
| Sep 06, 2024 | 71.50 | 72.40 | 69.60 | 69.80 | 69.80 | 5,114,000 |
| Sep 05, 2024 | 69.80 | 72.20 | 69.00 | 71.70 | 71.70 | 9,125,000 |
| Sep 04, 2024 | 61.60 | 67.20 | 60.40 | 67.20 | 67.20 | 3,817,000 |
| Sep 03, 2024 | 55.30 | 61.10 | 54.60 | 61.10 | 61.10 | 409,000 |
| Sep 02, 2024 | 55.10 | 55.80 | 54.80 | 55.60 | 55.60 | 37,000 |
| Aug 30, 2024 | 55.00 | 56.70 | 55.00 | 55.10 | 55.10 | 89,000 |
| Aug 29, 2024 | 54.00 | 55.40 | 53.50 | 55.00 | 55.00 | 78,000 |
| Aug 28, 2024 | 54.90 | 56.80 | 54.90 | 56.10 | 56.10 | 92,000 |
| Aug 27, 2024 | 54.10 | 55.00 | 54.00 | 54.50 | 54.50 | 35,000 |
| Aug 26, 2024 | 54.50 | 55.00 | 54.00 | 54.90 | 54.90 | 31,000 |
| Aug 23, 2024 | 54.30 | 54.90 | 54.30 | 54.50 | 54.50 | 26,000 |
| Aug 22, 2024 | 53.90 | 55.20 | 53.50 | 55.20 | 55.20 | 61,000 |
| Aug 21, 2024 | 52.50 | 53.80 | 52.40 | 53.50 | 53.50 | 32,000 |
| Aug 20, 2024 | 53.30 | 53.80 | 52.50 | 53.20 | 53.20 | 45,000 |
| Aug 19, 2024 | 54.40 | 54.40 | 53.00 | 53.80 | 53.80 | 61,000 |
| Aug 16, 2024 | 52.60 | 53.20 | 52.10 | 52.60 | 52.60 | 58,000 |
| Aug 15, 2024 | 52.80 | 52.80 | 51.80 | 51.80 | 51.80 | 7,000 |
| Aug 14, 2024 | 52.50 | 52.60 | 51.90 | 51.90 | 51.90 | 50,000 |
| Aug 13, 2024 | 53.40 | 53.40 | 52.00 | 52.20 | 52.20 | 35,000 |
| Aug 12, 2024 | 51.70 | 53.60 | 51.70 | 52.80 | 52.80 | 82,000 |
| Aug 09, 2024 | 50.10 | 52.00 | 50.10 | 51.20 | 51.20 | 55,000 |
| Aug 08, 2024 | 49.30 | 49.60 | 48.50 | 49.60 | 49.60 | 50,000 |
| Aug 07, 2024 | 47.00 | 49.95 | 47.00 | 49.55 | 49.55 | 131,000 |
| Aug 06, 2024 | 48.50 | 49.10 | 44.20 | 45.85 | 45.85 | 288,000 |
| Aug 05, 2024 | 52.90 | 52.90 | 48.90 | 48.90 | 48.90 | 224,000 |
| Aug 02, 2024 | 54.20 | 55.00 | 53.50 | 54.30 | 54.30 | 39,000 |
| Aug 01, 2024 | 55.00 | 55.90 | 54.50 | 55.30 | 55.30 | 46,000 |
| Jul 31, 2024 | 53.60 | 54.90 | 53.60 | 54.10 | 54.10 | 39,000 |
| Jul 30, 2024 | 54.00 | 54.90 | 52.90 | 54.90 | 54.90 | 128,000 |
| Jul 29, 2024 | 56.30 | 56.30 | 54.30 | 54.80 | 54.80 | 30,000 |
| Jul 26, 2024 | 54.20 | 55.50 | 54.10 | 55.00 | 55.00 | 31,000 |
| Jul 23, 2024 | 55.60 | 56.30 | 55.00 | 55.40 | 55.40 | 41,000 |
| Jul 22, 2024 | 57.40 | 57.40 | 54.00 | 54.90 | 54.90 | 274,000 |
| Jul 19, 2024 | 59.50 | 59.50 | 57.10 | 57.40 | 57.40 | 161,000 |
| Jul 18, 2024 | 59.50 | 59.60 | 58.30 | 59.60 | 59.60 | 161,000 |
| Jul 17, 2024 | 59.70 | 60.90 | 59.60 | 59.70 | 59.70 | 172,000 |
| Jul 16, 2024 | 59.70 | 60.70 | 59.30 | 59.40 | 59.40 | 95,000 |
| Jul 15, 2024 | 60.10 | 60.10 | 59.30 | 59.30 | 59.30 | 110,000 |
| Jul 12, 2024 | 60.00 | 60.50 | 60.00 | 60.00 | 60.00 | 51,000 |
| Jul 11, 2024 | 60.60 | 61.00 | 60.00 | 60.30 | 60.30 | 184,000 |
| Jul 10, 2024 | 61.00 | 62.60 | 61.00 | 61.20 | 61.20 | 95,000 |
| Jul 09, 2024 | 61.10 | 62.20 | 60.60 | 61.40 | 61.40 | 130,000 |
| Jul 08, 2024 | 61.80 | 61.90 | 60.10 | 61.10 | 61.10 | 85,000 |
| Jul 05, 2024 | 60.00 | 61.60 | 59.90 | 61.40 | 61.40 | 127,000 |
| Jul 04, 2024 | 60.40 | 60.90 | 59.70 | 59.70 | 59.70 | 141,000 |
| Jul 03, 2024 | 60.20 | 61.10 | 60.10 | 60.20 | 60.20 | 60,000 |
| Jul 02, 2024 | 60.80 | 60.80 | 59.90 | 60.10 | 60.10 | 128,000 |
| Jul 01, 2024 | 62.00 | 62.00 | 60.30 | 60.50 | 60.50 | 212,000 |
| Jun 28, 2024 | 62.20 | 63.00 | 61.80 | 61.80 | 61.80 | 175,000 |
| Jun 27, 2024 | 63.30 | 63.30 | 60.80 | 61.60 | 61.60 | 284,000 |
| Jun 26, 2024 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | 425,000 |
| Jun 25, 2024 | 66.90 | 67.70 | 62.00 | 63.40 | 63.40 | 1,013,000 |
| Jun 24, 2024 | 71.00 | 71.00 | 63.90 | 65.60 | 65.60 | 3,795,000 |
| Jun 21, 2024 | 62.40 | 64.60 | 62.40 | 64.60 | 64.60 | 1,176,000 |
| Jun 20, 2024 | 58.70 | 59.40 | 58.30 | 58.80 | 58.80 | 75,000 |
| Jun 19, 2024 | 60.30 | 60.30 | 57.70 | 58.60 | 58.60 | 236,000 |
| Jun 18, 2024 | 59.90 | 60.30 | 59.50 | 60.30 | 60.30 | 99,000 |
| Jun 17, 2024 | 60.00 | 60.40 | 59.70 | 60.00 | 60.00 | 53,000 |
| Jun 14, 2024 | 59.20 | 63.50 | 59.20 | 60.00 | 60.00 | 714,000 |
| Jun 13, 2024 | 59.40 | 59.40 | 58.70 | 59.40 | 59.40 | 67,000 |
| Jun 12, 2024 | 59.00 | 59.40 | 58.80 | 59.10 | 59.10 | 69,000 |
| Jun 11, 2024 | 62.10 | 62.10 | 59.00 | 59.00 | 59.00 | 303,000 |
| Jun 07, 2024 | 61.70 | 62.40 | 61.50 | 62.30 | 62.30 | 59,000 |
| Jun 06, 2024 | 62.20 | 63.20 | 61.40 | 61.70 | 61.70 | 79,000 |
| Jun 05, 2024 | 62.80 | 63.00 | 61.70 | 61.70 | 61.70 | 73,000 |
| Jun 04, 2024 | 63.30 | 64.20 | 62.60 | 62.70 | 62.70 | 77,000 |
| Jun 03, 2024 | 62.90 | 63.90 | 62.90 | 63.70 | 63.70 | 118,000 |
| May 31, 2024 | 63.80 | 64.20 | 62.50 | 63.50 | 63.50 | 106,000 |
| May 30, 2024 | 65.00 | 65.40 | 63.10 | 63.10 | 63.10 | 100,000 |
| May 29, 2024 | 64.70 | 65.30 | 64.10 | 65.00 | 65.00 | 92,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.