Intelligene Inc. (TPEX:7832)
Taiwan
· Delayed Price · Currency is TWD 11.95
-0.10 (-0.83%)
Last updated: Dec 5, 2025, 11:08 AM CST
Intelligene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.10 | 12.25 | 11.95 | 12.15 | 12.15 | 0.41% | 440,060 |
| Dec 4, 2025 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.22% | 589,000 |
| Dec 3, 2025 | 12.20 | 12.30 | 12.10 | 12.25 | 12.25 | 0.82% | 359,252 |
| Dec 2, 2025 | 12.45 | 12.45 | 12.05 | 12.15 | 12.15 | -1.62% | 894,013 |
| Dec 1, 2025 | 12.70 | 12.70 | 11.95 | 12.35 | 12.35 | -3.89% | 601,431 |
| Nov 28, 2025 | 11.95 | 13.10 | 11.95 | 12.85 | 12.85 | 7.53% | 1,280,653 |
| Nov 27, 2025 | 12.00 | 12.00 | 11.80 | 11.95 | 11.95 | 1.27% | 317,402 |
| Nov 26, 2025 | 11.90 | 12.05 | 11.80 | 11.80 | 11.80 | -0.84% | 281,230 |
| Nov 25, 2025 | 12.10 | 12.35 | 11.90 | 11.90 | 11.90 | -2.06% | 644,917 |
| Nov 24, 2025 | 11.10 | 12.55 | 11.10 | 12.15 | 12.15 | 10.45% | 923,636 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 288,256 |
| Nov 20, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 245,100 |
| Nov 19, 2025 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | -2.18% | 294,210 |
| Nov 18, 2025 | 11.95 | 11.95 | 11.15 | 11.45 | 11.45 | -4.58% | 569,070 |
| Nov 17, 2025 | 12.10 | 12.15 | 11.90 | 12.00 | 12.00 | -1.23% | 250,300 |
| Nov 14, 2025 | 12.25 | 12.25 | 12.10 | 12.15 | 12.15 | -1.22% | 185,200 |
| Nov 13, 2025 | 12.50 | 12.50 | 11.95 | 12.30 | 12.30 | -0.81% | 426,349 |
| Nov 12, 2025 | 12.35 | 12.65 | 12.25 | 12.40 | 12.40 | 1.22% | 430,400 |
| Nov 11, 2025 | 12.35 | 12.35 | 12.20 | 12.25 | 12.25 | -0.41% | 202,101 |
| Nov 10, 2025 | 12.10 | 12.35 | 12.00 | 12.30 | 12.30 | - | 293,311 |
| Nov 7, 2025 | 12.25 | 12.60 | 12.15 | 12.30 | 12.30 | 0.41% | 329,200 |
| Nov 6, 2025 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | - | 289,312 |
| Nov 5, 2025 | 12.25 | 12.30 | 11.95 | 12.25 | 12.25 | - | 382,510 |
| Nov 4, 2025 | 12.45 | 12.50 | 12.15 | 12.25 | 12.25 | -2.00% | 575,960 |
| Nov 3, 2025 | 12.50 | 12.65 | 12.35 | 12.50 | 12.50 | 0.40% | 344,722 |
| Oct 31, 2025 | 12.45 | 12.55 | 12.35 | 12.45 | 12.45 | - | 309,447 |
| Oct 30, 2025 | 12.75 | 13.00 | 12.40 | 12.45 | 12.45 | -2.35% | 753,715 |
| Oct 29, 2025 | 13.25 | 13.40 | 12.55 | 12.75 | 12.75 | -4.49% | 1,216,547 |
| Oct 28, 2025 | 13.40 | 13.65 | 13.25 | 13.35 | 13.35 | -0.37% | 943,871 |
| Oct 27, 2025 | 13.60 | 13.90 | 13.25 | 13.40 | 13.40 | -2.90% | 1,353,342 |
| Oct 23, 2025 | 13.25 | 14.55 | 12.75 | 13.80 | 13.80 | 2.60% | 1,428,481 |
| Oct 22, 2025 | 12.55 | 14.10 | 12.40 | 13.45 | 13.45 | 7.60% | 2,195,429 |
| Oct 21, 2025 | 12.35 | 12.75 | 12.20 | 12.50 | 12.50 | 1.21% | 871,055 |
| Oct 20, 2025 | 13.05 | 13.30 | 11.80 | 12.35 | 12.35 | -5.36% | 1,038,565 |
| Oct 17, 2025 | 10.95 | 13.35 | 10.90 | 13.05 | 13.05 | 19.72% | 3,188,930 |
| Oct 16, 2025 | 10.70 | 11.05 | 10.65 | 10.90 | 10.90 | 1.87% | 505,405 |
| Oct 15, 2025 | 11.35 | 11.35 | 10.25 | 10.70 | 10.70 | -6.14% | 813,303 |
| Oct 14, 2025 | 10.65 | 12.05 | 10.65 | 11.40 | 11.40 | 7.04% | 1,706,182 |
| Oct 13, 2025 | 9.94 | 10.70 | 9.77 | 10.65 | 10.65 | 7.25% | 717,006 |
| Oct 9, 2025 | 9.70 | 9.98 | 9.55 | 9.93 | 9.93 | -0.50% | 186,398 |
| Oct 8, 2025 | 9.53 | 10.05 | 9.50 | 9.98 | 9.98 | 4.72% | 382,350 |
| Oct 7, 2025 | 9.54 | 9.56 | 9.42 | 9.53 | 9.53 | - | 233,300 |
| Oct 3, 2025 | 9.52 | 9.55 | 9.37 | 9.53 | 9.53 | -0.42% | 101,290 |
| Oct 2, 2025 | 9.67 | 9.89 | 9.45 | 9.57 | 9.57 | -1.14% | 162,310 |
| Oct 1, 2025 | 9.80 | 9.82 | 9.50 | 9.68 | 9.68 | -1.22% | 131,892 |
| Sep 30, 2025 | 9.70 | 9.85 | 9.41 | 9.80 | 9.80 | 1.03% | 128,142 |
| Sep 26, 2025 | 9.75 | 9.75 | 9.53 | 9.70 | 9.70 | 0.31% | 63,464 |
| Sep 25, 2025 | 9.73 | 9.73 | 9.61 | 9.67 | 9.67 | -0.31% | 175,224 |
| Sep 24, 2025 | 9.91 | 9.91 | 9.68 | 9.70 | 9.70 | -1.32% | 160,033 |
| Sep 23, 2025 | 9.89 | 9.91 | 9.78 | 9.83 | 9.83 | -0.71% | 273,636 |
| Sep 22, 2025 | 10.05 | 10.10 | 9.84 | 9.90 | 9.90 | -1.49% | 165,512 |
| Sep 19, 2025 | 9.90 | 10.05 | 9.80 | 10.05 | 10.05 | 1.62% | 145,031 |
| Sep 18, 2025 | 10.05 | 10.05 | 9.69 | 9.89 | 9.89 | -1.59% | 218,003 |
| Sep 17, 2025 | 10.00 | 10.15 | 9.94 | 10.05 | 10.05 | 1.52% | 117,256 |
| Sep 16, 2025 | 9.98 | 10.20 | 9.85 | 9.90 | 9.90 | -2.94% | 536,041 |
| Sep 15, 2025 | 9.96 | 11.25 | 9.93 | 10.20 | 10.20 | 2.62% | 822,528 |
| Sep 12, 2025 | 9.96 | 9.98 | 9.93 | 9.94 | 9.94 | -0.40% | 87,701 |
| Sep 11, 2025 | 9.97 | 10.00 | 9.91 | 9.98 | 9.98 | - | 174,249 |
| Sep 10, 2025 | 10.05 | 10.05 | 9.94 | 9.98 | 9.98 | -0.20% | 131,400 |
| Sep 9, 2025 | 9.97 | 10.00 | 9.93 | 10.00 | 10.00 | - | 110,384 |
| Sep 8, 2025 | 9.95 | 10.05 | 9.94 | 10.00 | 10.00 | 0.20% | 236,800 |
| Sep 5, 2025 | 9.98 | 10.00 | 9.93 | 9.98 | 9.98 | 0.20% | 172,231 |
| Sep 4, 2025 | 9.94 | 10.05 | 9.94 | 9.96 | 9.96 | -0.10% | 123,501 |
| Sep 3, 2025 | 10.05 | 10.05 | 9.93 | 9.97 | 9.97 | -0.30% | 157,139 |
| Sep 2, 2025 | 9.96 | 10.10 | 9.96 | 10.00 | 10.00 | 0.30% | 127,739 |
| Sep 1, 2025 | 10.20 | 10.20 | 9.97 | 9.97 | 9.97 | -1.77% | 249,864 |
| Aug 29, 2025 | 10.25 | 10.25 | 10.10 | 10.15 | 10.15 | - | 188,645 |
| Aug 28, 2025 | 10.15 | 10.35 | 10.05 | 10.15 | 10.15 | 0.50% | 312,393 |
| Aug 27, 2025 | 10.00 | 10.50 | 9.98 | 10.10 | 10.10 | 1.00% | 284,312 |
| Aug 26, 2025 | 10.10 | 10.15 | 9.95 | 10.00 | 10.00 | -1.96% | 394,619 |
| Aug 25, 2025 | 10.00 | 11.40 | 10.00 | 10.20 | 10.20 | 2.00% | 974,830 |
| Aug 22, 2025 | 10.00 | 10.05 | 9.91 | 10.00 | 10.00 | 0.10% | 289,800 |
| Aug 21, 2025 | 9.96 | 10.00 | 9.90 | 9.99 | 9.99 | 0.20% | 118,700 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.89 | 9.97 | 9.97 | 0.20% | 185,462 |
| Aug 19, 2025 | 9.96 | 10.05 | 9.94 | 9.95 | 9.95 | -0.50% | 128,700 |
| Aug 18, 2025 | 9.93 | 10.05 | 9.93 | 10.00 | 10.00 | 0.60% | 153,300 |
| Aug 15, 2025 | 9.96 | 9.97 | 9.87 | 9.94 | 9.94 | -0.10% | 171,205 |
| Aug 14, 2025 | 9.98 | 9.99 | 9.88 | 9.95 | 9.95 | -0.30% | 99,751 |
| Aug 13, 2025 | 9.98 | 10.05 | 9.89 | 9.98 | 9.98 | 0.30% | 210,862 |
| Aug 12, 2025 | 10.05 | 10.05 | 9.90 | 9.95 | 9.95 | -1.49% | 140,327 |
| Aug 11, 2025 | 9.97 | 10.10 | 9.96 | 10.10 | 10.10 | - | 141,501 |
| Aug 8, 2025 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 56,301 |
| Aug 7, 2025 | 10.05 | 10.30 | 9.84 | 10.05 | 10.05 | 0.60% | 343,301 |
| Aug 6, 2025 | 10.10 | 10.10 | 9.90 | 9.99 | 9.99 | -1.09% | 158,299 |
| Aug 5, 2025 | 9.93 | 10.85 | 9.93 | 10.10 | 10.10 | 1.61% | 478,908 |
| Aug 4, 2025 | 9.94 | 10.05 | 9.90 | 9.94 | 9.94 | -0.60% | 211,208 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.84 | 10.00 | 10.00 | -0.50% | 824,618 |
| Jul 31, 2025 | 9.98 | 10.05 | 9.89 | 10.05 | 10.05 | 0.70% | 259,458 |
| Jul 30, 2025 | 10.00 | 10.05 | 9.94 | 9.98 | 9.98 | 0.10% | 97,551 |
| Jul 29, 2025 | 9.96 | 10.05 | 9.93 | 9.97 | 9.97 | -0.30% | 58,402 |
| Jul 28, 2025 | 10.05 | 10.05 | 9.92 | 10.00 | 10.00 | -0.50% | 88,007 |
| Jul 25, 2025 | 9.96 | 10.10 | 9.95 | 10.05 | 10.05 | - | 99,950 |
| Jul 24, 2025 | 10.05 | 10.15 | 9.95 | 10.05 | 10.05 | -0.50% | 200,030 |
| Jul 23, 2025 | 10.55 | 10.55 | 10.05 | 10.10 | 10.10 | -3.35% | 420,004 |
| Jul 22, 2025 | 10.60 | 10.65 | 10.35 | 10.45 | 10.45 | -1.88% | 193,944 |
| Jul 21, 2025 | 10.65 | 10.85 | 10.60 | 10.65 | 10.65 | 0.95% | 278,606 |
| Jul 18, 2025 | 10.65 | 10.70 | 10.50 | 10.55 | 10.55 | -0.94% | 182,333 |
| Jul 17, 2025 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | - | 107,401 |
| Jul 16, 2025 | 10.70 | 10.75 | 10.55 | 10.65 | 10.65 | - | 288,803 |
| Jul 15, 2025 | 10.70 | 10.80 | 10.60 | 10.65 | 10.65 | 0.47% | 135,538 |