Intelligene Inc. (TPEX:7832)
Taiwan · Delayed Price · Currency is TWD 14.15
+0.20 (1.43%)
At close: Sep 7, 2026
Intelligene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.90 | 14.05 | 12.90 | 13.95 | 13.95 | 8.14% | 703,856 |
| Sep 3, 2026 | 12.85 | 13.00 | 12.65 | 12.90 | 12.90 | 1.18% | 257,402 |
| Sep 2, 2026 | 12.85 | 12.85 | 12.65 | 12.75 | 12.75 | -0.78% | 90,882 |
| Sep 1, 2026 | 12.95 | 13.05 | 12.70 | 12.85 | 12.85 | -0.77% | 132,146 |
| Aug 31, 2026 | 13.00 | 13.05 | 12.90 | 12.95 | 12.95 | 0.39% | 170,001 |
| Aug 28, 2026 | 13.25 | 13.25 | 12.85 | 12.90 | 12.90 | -0.77% | 137,654 |
| Aug 27, 2026 | 13.00 | 13.25 | 12.95 | 13.00 | 13.00 | 0.39% | 165,986 |
| Aug 26, 2026 | 13.25 | 13.40 | 12.95 | 12.95 | 12.95 | -2.63% | 345,352 |
| Aug 25, 2026 | 13.25 | 13.40 | 13.20 | 13.30 | 13.30 | - | 102,003 |
| Aug 24, 2026 | 13.10 | 13.60 | 13.10 | 13.30 | 13.30 | 1.92% | 195,506 |
| Aug 21, 2026 | 13.30 | 13.35 | 12.95 | 13.05 | 13.05 | -1.51% | 266,009 |
| Aug 20, 2026 | 13.40 | 13.50 | 13.15 | 13.25 | 13.25 | -2.57% | 254,942 |
| Aug 19, 2026 | 13.80 | 13.80 | 13.35 | 13.60 | 13.60 | -0.37% | 264,776 |
| Aug 18, 2026 | 14.55 | 14.55 | 13.60 | 13.65 | 13.65 | -6.19% | 861,819 |
| Aug 17, 2026 | 13.40 | 14.65 | 13.30 | 14.55 | 14.55 | 8.99% | 2,012,815 |
| Aug 14, 2026 | 12.35 | 13.55 | 12.35 | 13.35 | 13.35 | 7.66% | 599,813 |
| Aug 13, 2026 | 12.25 | 12.40 | 12.25 | 12.40 | 12.40 | 1.22% | 191,946 |
| Aug 12, 2026 | 12.10 | 12.55 | 12.00 | 12.25 | 12.25 | 2.51% | 192,036 |
| Aug 11, 2026 | 11.90 | 12.10 | 11.85 | 11.95 | 11.95 | 0.42% | 141,505 |
| Aug 10, 2026 | 11.75 | 12.00 | 11.75 | 11.90 | 11.90 | 0.85% | 135,130 |
| Aug 7, 2026 | 11.85 | 12.00 | 11.80 | 11.80 | 11.80 | -0.42% | 96,900 |
| Aug 6, 2026 | 11.95 | 12.05 | 11.85 | 11.85 | 11.85 | 0.42% | 124,654 |
| Aug 5, 2026 | 11.80 | 11.95 | 11.75 | 11.80 | 11.80 | 0.43% | 164,667 |
| Aug 4, 2026 | 11.70 | 11.90 | 11.70 | 11.75 | 11.75 | -2.08% | 132,521 |
| Aug 3, 2026 | 11.85 | 12.00 | 11.75 | 12.00 | 12.00 | 0.84% | 129,019 |
| Jul 31, 2026 | 12.25 | 12.25 | 11.75 | 11.90 | 11.90 | - | 142,429 |
| Jul 30, 2026 | 12.10 | 12.20 | 11.85 | 11.90 | 11.90 | -0.83% | 148,870 |
| Jul 29, 2026 | 12.00 | 12.35 | 11.55 | 12.00 | 12.00 | -1.23% | 418,951 |
| Jul 28, 2026 | 12.10 | 12.50 | 12.00 | 12.15 | 12.15 | -2.80% | 192,114 |
| Jul 27, 2026 | 12.05 | 12.50 | 11.95 | 12.50 | 12.50 | 0.40% | 179,613 |
| Jul 24, 2026 | 12.15 | 12.50 | 12.00 | 12.45 | 12.45 | 2.05% | 143,744 |
| Jul 23, 2026 | 12.10 | 12.20 | 11.95 | 12.20 | 12.20 | 0.83% | 87,361 |
| Jul 22, 2026 | 12.40 | 12.40 | 12.05 | 12.10 | 12.10 | -2.42% | 236,929 |
| Jul 21, 2026 | 12.00 | 12.60 | 11.80 | 12.40 | 12.40 | 2.90% | 165,354 |
| Jul 20, 2026 | 12.00 | 12.40 | 11.95 | 12.05 | 12.05 | - | 156,203 |
| Jul 17, 2026 | 12.40 | 12.45 | 11.40 | 12.05 | 12.05 | -5.12% | 352,123 |
| Jul 16, 2026 | 12.10 | 13.10 | 12.10 | 12.70 | 12.70 | 5.39% | 595,289 |
| Jul 15, 2026 | 11.85 | 12.15 | 11.70 | 12.05 | 12.05 | 2.12% | 177,687 |
| Jul 14, 2026 | 11.50 | 11.80 | 11.25 | 11.80 | 11.80 | - | 166,107 |
| Jul 13, 2026 | 12.10 | 12.20 | 11.50 | 11.80 | 11.80 | -3.67% | 270,124 |
| Jul 9, 2026 | 11.65 | 12.65 | 11.60 | 12.25 | 12.25 | 7.93% | 608,128 |
| Jul 8, 2026 | 11.10 | 11.50 | 11.10 | 11.35 | 11.35 | 2.25% | 219,007 |
| Jul 7, 2026 | 11.05 | 11.75 | 11.00 | 11.10 | 11.10 | 0.45% | 292,502 |
| Jul 6, 2026 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | -1.34% | 169,001 |
| Jul 3, 2026 | 11.05 | 11.20 | 10.95 | 11.20 | 11.20 | 1.82% | 103,002 |
| Jul 2, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 11.00 | - | 84,021 |
| Jul 1, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | - | 219,701 |
| Jun 30, 2026 | 11.35 | 11.35 | 11.00 | 11.00 | 11.00 | -0.45% | 116,101 |
| Jun 29, 2026 | 11.05 | 11.15 | 10.95 | 11.05 | 11.05 | 0.45% | 91,003 |
| Jun 26, 2026 | 11.35 | 11.35 | 10.90 | 11.00 | 11.00 | -0.90% | 92,175 |