Intelligene Inc. (TPEX:7832)
Taiwan
· Delayed Price · Currency is TWD 14.05
-0.05 (-0.35%)
At close: Mar 6, 2026
Intelligene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.15 | 14.45 | 13.70 | 14.05 | 14.05 | -0.35% | 310,383 |
| Mar 5, 2026 | 14.05 | 14.15 | 13.95 | 14.10 | 14.10 | 1.81% | 313,102 |
| Mar 4, 2026 | 13.95 | 14.05 | 13.70 | 13.85 | 13.85 | -1.42% | 547,825 |
| Mar 3, 2026 | 14.40 | 14.40 | 13.95 | 14.05 | 14.05 | -1.06% | 733,451 |
| Mar 2, 2026 | 14.30 | 14.35 | 14.15 | 14.20 | 14.20 | -2.07% | 473,253 |
| Feb 26, 2026 | 14.50 | 14.55 | 14.35 | 14.50 | 14.50 | 0.69% | 390,889 |
| Feb 25, 2026 | 14.35 | 14.55 | 13.85 | 14.40 | 14.40 | 0.35% | 481,146 |
| Feb 24, 2026 | 14.65 | 14.70 | 14.25 | 14.35 | 14.35 | -0.35% | 474,454 |
| Feb 23, 2026 | 14.60 | 14.65 | 14.25 | 14.40 | 14.40 | -1.03% | 593,428 |
| Feb 11, 2026 | 14.50 | 14.60 | 14.20 | 14.55 | 14.55 | 2.11% | 311,527 |
| Feb 10, 2026 | 14.55 | 14.55 | 14.15 | 14.25 | 14.25 | -1.72% | 216,338 |
| Feb 9, 2026 | 14.80 | 14.85 | 14.30 | 14.50 | 14.50 | -0.68% | 359,735 |
| Feb 6, 2026 | 14.80 | 14.80 | 14.40 | 14.60 | 14.60 | -1.35% | 344,243 |
| Feb 5, 2026 | 15.00 | 15.05 | 14.45 | 14.80 | 14.80 | 0.34% | 395,898 |
| Feb 4, 2026 | 14.95 | 15.15 | 14.50 | 14.75 | 14.75 | -2.64% | 686,521 |
| Feb 3, 2026 | 15.00 | 15.35 | 14.55 | 15.15 | 15.15 | 4.48% | 322,413 |
| Feb 2, 2026 | 15.20 | 15.55 | 14.45 | 14.50 | 14.50 | -6.15% | 749,631 |
| Jan 30, 2026 | 16.00 | 16.00 | 14.95 | 15.45 | 15.45 | -3.44% | 681,547 |
| Jan 29, 2026 | 14.20 | 16.85 | 14.00 | 16.00 | 16.00 | 13.48% | 1,915,346 |
| Jan 28, 2026 | 13.90 | 14.15 | 13.90 | 14.10 | 14.10 | 1.08% | 718,523 |
| Jan 27, 2026 | 13.95 | 14.15 | 13.85 | 13.95 | 13.95 | -0.36% | 915,783 |
| Jan 26, 2026 | 14.30 | 14.40 | 13.95 | 14.00 | 14.00 | -1.41% | 883,634 |
| Jan 23, 2026 | 14.80 | 14.85 | 14.15 | 14.20 | 14.20 | -4.05% | 823,865 |
| Jan 22, 2026 | 14.80 | 14.95 | 14.70 | 14.80 | 14.80 | 0.68% | 374,102 |
| Jan 21, 2026 | 14.90 | 15.05 | 14.45 | 14.70 | 14.70 | -1.01% | 700,864 |
| Jan 20, 2026 | 15.25 | 15.25 | 14.70 | 14.85 | 14.85 | -2.30% | 1,121,301 |
| Jan 19, 2026 | 15.75 | 15.80 | 15.15 | 15.20 | 15.20 | -3.49% | 1,072,502 |
| Jan 16, 2026 | 15.75 | 15.90 | 15.65 | 15.75 | 15.75 | -0.63% | 434,772 |
| Jan 15, 2026 | 15.80 | 16.00 | 15.65 | 15.85 | 15.85 | -0.31% | 252,730 |
| Jan 14, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 422,112 |
| Jan 13, 2026 | 16.05 | 16.05 | 15.85 | 16.00 | 16.00 | 0.31% | 374,716 |
| Jan 12, 2026 | 15.90 | 16.05 | 15.80 | 15.95 | 15.95 | -0.31% | 443,809 |
| Jan 9, 2026 | 15.80 | 16.05 | 15.75 | 16.00 | 16.00 | 0.31% | 377,300 |
| Jan 8, 2026 | 16.05 | 16.15 | 15.85 | 15.95 | 15.95 | -0.93% | 469,048 |
| Jan 7, 2026 | 16.40 | 16.40 | 15.95 | 16.10 | 16.10 | -1.53% | 596,695 |
| Jan 6, 2026 | 16.35 | 16.60 | 16.25 | 16.35 | 16.35 | - | 1,161,619 |
| Jan 5, 2026 | 16.00 | 17.00 | 15.80 | 16.35 | 16.35 | 3.15% | 1,584,051 |
| Jan 2, 2026 | 15.55 | 15.90 | 14.90 | 15.85 | 15.85 | 1.60% | 674,895 |
| Dec 31, 2025 | 15.55 | 15.70 | 15.40 | 15.60 | 15.60 | 0.32% | 549,080 |
| Dec 30, 2025 | 15.45 | 15.60 | 15.00 | 15.55 | 15.55 | 0.65% | 381,266 |
| Dec 29, 2025 | 15.65 | 15.70 | 15.20 | 15.45 | 15.45 | -1.28% | 862,246 |
| Dec 26, 2025 | 16.20 | 16.20 | 14.75 | 15.65 | 15.65 | -3.40% | 3,188,622 |
| Dec 24, 2025 | 16.40 | 16.60 | 16.15 | 16.20 | 16.20 | -2.11% | 1,167,381 |
| Dec 23, 2025 | 16.60 | 16.65 | 16.45 | 16.55 | 16.55 | -0.30% | 990,214 |
| Dec 22, 2025 | 16.55 | 16.85 | 16.50 | 16.60 | 16.60 | 0.61% | 1,071,152 |
| Dec 19, 2025 | 16.55 | 16.90 | 16.45 | 16.50 | 16.50 | -0.60% | 1,075,549 |
| Dec 18, 2025 | 16.85 | 17.00 | 16.15 | 16.60 | 16.60 | -2.06% | 2,006,924 |
| Dec 17, 2025 | 15.90 | 17.40 | 15.90 | 16.95 | 16.95 | 6.60% | 4,126,491 |
| Dec 16, 2025 | 16.05 | 16.10 | 15.70 | 15.90 | 15.90 | -2.45% | 1,275,746 |
| Dec 15, 2025 | 16.90 | 17.20 | 15.00 | 16.30 | 16.30 | -4.68% | 3,586,002 |
| Dec 12, 2025 | 15.05 | 17.65 | 14.95 | 17.10 | 17.10 | 13.25% | 7,904,754 |
| Dec 11, 2025 | 14.25 | 15.25 | 13.75 | 15.10 | 15.10 | 5.96% | 5,203,371 |
| Dec 10, 2025 | 13.00 | 14.35 | 12.85 | 14.25 | 14.25 | 9.20% | 5,492,077 |
| Dec 9, 2025 | 12.35 | 13.10 | 12.30 | 13.05 | 13.05 | 5.67% | 2,401,110 |
| Dec 8, 2025 | 12.15 | 12.45 | 12.05 | 12.35 | 12.35 | 1.65% | 758,603 |
| 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 |