Intelligene Inc. (TPEX:7832)
Taiwan · Delayed Price · Currency is TWD 13.40
-0.40 (-2.90%)
At close: Sep 24, 2026
Intelligene Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.95 | 13.95 | 13.30 | 13.40 | 13.40 | -2.90% | 797,079 |
| Sep 23, 2026 | 13.85 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 567,824 |
| Sep 22, 2026 | 13.85 | 13.85 | 13.50 | 13.70 | 13.70 | -0.36% | 178,878 |
| Sep 21, 2026 | 13.90 | 14.00 | 13.45 | 13.75 | 13.75 | 1.10% | 133,928 |
| Sep 18, 2026 | 13.70 | 14.05 | 12.50 | 13.60 | 13.60 | -0.37% | 903,336 |
| Sep 17, 2026 | 14.05 | 14.05 | 13.55 | 13.65 | 13.65 | -2.85% | 290,387 |
| Sep 16, 2026 | 13.60 | 14.05 | 13.55 | 14.05 | 14.05 | 4.46% | 192,025 |
| Sep 15, 2026 | 13.45 | 13.55 | 13.40 | 13.45 | 13.45 | - | 99,826 |
| Sep 14, 2026 | 13.30 | 13.50 | 13.15 | 13.45 | 13.45 | 0.75% | 140,306 |
| Sep 11, 2026 | 13.40 | 13.65 | 13.35 | 13.35 | 13.35 | -1.84% | 163,917 |
| Sep 10, 2026 | 13.70 | 13.75 | 13.55 | 13.60 | 13.60 | - | 168,953 |
| Sep 9, 2026 | 13.55 | 13.75 | 13.30 | 13.60 | 13.60 | - | 271,385 |
| Sep 8, 2026 | 14.00 | 14.15 | 13.50 | 13.60 | 13.60 | -3.89% | 670,106 |
| Sep 7, 2026 | 13.90 | 14.75 | 13.85 | 14.15 | 14.15 | 1.43% | 1,040,858 |
| 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 |