Intelligene Inc. (TPEX:7832)
Taiwan
· Delayed Price · Currency is TWD 13.30
-0.05 (-0.37%)
At close: Apr 28, 2026
Intelligene Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.35 | 13.60 | 13.20 | 13.30 | 13.30 | -0.37% | 220,898 |
| Apr 27, 2026 | 13.30 | 13.65 | 13.20 | 13.35 | 13.35 | -0.37% | 242,090 |
| Apr 24, 2026 | 13.60 | 13.65 | 13.30 | 13.40 | 13.40 | -1.11% | 59,084 |
| Apr 23, 2026 | 13.85 | 13.85 | 12.95 | 13.55 | 13.55 | -1.81% | 259,874 |
| Apr 22, 2026 | 13.20 | 13.85 | 13.20 | 13.80 | 13.80 | 4.55% | 327,115 |
| Apr 21, 2026 | 13.30 | 13.45 | 13.05 | 13.20 | 13.20 | -0.75% | 352,981 |
| Apr 20, 2026 | 13.30 | 13.50 | 12.95 | 13.30 | 13.30 | - | 640,835 |
| Apr 17, 2026 | 13.45 | 13.45 | 13.15 | 13.30 | 13.30 | -0.75% | 223,003 |
| Apr 16, 2026 | 13.10 | 13.50 | 13.00 | 13.40 | 13.40 | 1.52% | 189,058 |
| Apr 15, 2026 | 13.80 | 13.80 | 13.05 | 13.20 | 13.20 | -3.30% | 574,366 |
| Apr 14, 2026 | 13.85 | 14.05 | 13.65 | 13.65 | 13.65 | -0.36% | 147,933 |
| Apr 13, 2026 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -0.36% | 294,333 |
| Apr 10, 2026 | 13.75 | 14.05 | 13.50 | 13.75 | 13.75 | 0.36% | 206,786 |
| Apr 9, 2026 | 14.00 | 14.05 | 13.50 | 13.70 | 13.70 | - | 174,036 |
| Apr 8, 2026 | 14.00 | 14.10 | 13.65 | 13.70 | 13.70 | -1.79% | 307,038 |
| Apr 7, 2026 | 13.80 | 14.10 | 13.75 | 13.95 | 13.95 | 0.36% | 374,922 |
| Apr 2, 2026 | 13.90 | 14.00 | 13.75 | 13.90 | 13.90 | 0.72% | 293,842 |
| Apr 1, 2026 | 13.70 | 14.00 | 13.65 | 13.80 | 13.80 | 1.10% | 97,807 |
| Mar 31, 2026 | 13.75 | 14.10 | 13.50 | 13.65 | 13.65 | 0.74% | 317,471 |
| Mar 30, 2026 | 13.85 | 13.95 | 13.40 | 13.55 | 13.55 | -4.24% | 185,140 |
| Mar 27, 2026 | 13.80 | 14.40 | 13.50 | 14.15 | 14.15 | 0.71% | 484,249 |
| Mar 26, 2026 | 12.65 | 15.55 | 12.65 | 14.05 | 14.05 | 11.07% | 889,843 |
| Mar 25, 2026 | 11.95 | 12.70 | 11.95 | 12.65 | 12.65 | 5.42% | 161,147 |
| Mar 24, 2026 | 12.05 | 12.15 | 11.90 | 12.00 | 12.00 | -0.41% | 384,885 |
| Mar 23, 2026 | 12.70 | 12.70 | 11.90 | 12.05 | 12.05 | -5.12% | 756,985 |
| Mar 20, 2026 | 13.30 | 13.30 | 12.00 | 12.70 | 12.70 | -4.15% | 913,279 |
| Mar 19, 2026 | 13.45 | 13.50 | 13.15 | 13.25 | 13.25 | -2.57% | 478,270 |
| Mar 18, 2026 | 13.65 | 13.65 | 13.50 | 13.60 | 13.60 | - | 463,495 |
| Mar 17, 2026 | 14.05 | 14.05 | 13.50 | 13.60 | 13.60 | -1.45% | 697,142 |
| Mar 16, 2026 | 14.05 | 14.05 | 13.60 | 13.80 | 13.80 | - | 274,959 |
| Mar 13, 2026 | 14.00 | 14.00 | 13.55 | 13.80 | 13.80 | -1.43% | 197,191 |
| Mar 12, 2026 | 14.00 | 14.05 | 13.85 | 14.00 | 14.00 | - | 155,232 |
| Mar 11, 2026 | 14.10 | 14.15 | 13.90 | 14.00 | 14.00 | 0.72% | 152,282 |
| Mar 10, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | 0.36% | 253,764 |
| Mar 9, 2026 | 13.60 | 14.05 | 13.50 | 13.85 | 13.85 | -1.42% | 264,939 |
| 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 |