Intelligene Inc 7832
TPEX · Taiwan · Health Technology
TWD 13.65-0.10 (-0.73%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.75 | -0.36% | TWD 13.90 | TWD 14.00 | TWD 13.65 | 343.34K |
| 2026-10-01 | TWD 13.80 | -1.78% | TWD 14.10 | TWD 14.15 | TWD 13.70 | 251.53K |
| 2026-09-30 | TWD 14.05 | +4.07% | TWD 13.40 | TWD 14.20 | TWD 13.40 | 388.23K |
| 2026-09-29 | TWD 13.50 | +0.75% | TWD 13.60 | TWD 13.65 | TWD 13.40 |
| 122.33K |
| 2026-09-24 | TWD 13.40 | -2.90% | TWD 13.95 | TWD 13.95 | TWD 13.30 | 797.08K |
| 2026-09-23 | TWD 13.80 | +0.36% | TWD 13.85 | TWD 14.10 | TWD 13.60 | 567.82K |
| 2026-09-22 | TWD 13.75 | 0.00% | TWD 13.85 | TWD 13.85 | TWD 13.50 | 162.38K |
| 2026-09-21 | TWD 13.75 | +1.48% | TWD 13.90 | TWD 14.00 | TWD 13.45 | 130.93K |
| 2026-09-18 | TWD 13.55 | -1.09% | TWD 13.70 | TWD 14.05 | TWD 12.50 | 896.34K |
| 2026-09-17 | TWD 13.70 | -2.14% | TWD 14.05 | TWD 14.05 | TWD 13.55 | 276.39K |
| 2026-09-16 | TWD 14.00 | +4.09% | TWD 13.60 | TWD 14.05 | TWD 13.55 | 192.02K |
| 2026-09-15 | TWD 13.45 | +1.13% | TWD 13.45 | TWD 13.55 | TWD 13.40 | 97.83K |
| 2026-09-14 | TWD 13.30 | -0.37% | TWD 13.30 | TWD 13.50 | TWD 13.15 | 140.31K |
| 2026-09-11 | TWD 13.35 | -2.20% | TWD 13.40 | TWD 13.65 | TWD 13.35 | 156.92K |
| 2026-09-10 | TWD 13.65 | +0.37% | TWD 13.70 | TWD 13.75 | TWD 13.55 | 163.95K |
| 2026-09-09 | TWD 13.60 | -0.37% | TWD 13.55 | TWD 13.75 | TWD 13.30 | 263.39K |
| 2026-09-08 | TWD 13.65 | -3.19% | TWD 14.00 | TWD 14.15 | TWD 13.50 | 641.11K |
| 2026-09-07 | TWD 14.10 | +5.62% | TWD 13.90 | TWD 14.75 | TWD 13.85 | 1.04M |
| 2026-09-04 | TWD 13.35 | +3.49% | TWD 12.90 | TWD 13.35 | TWD 12.90 | 527.56K |
| 2026-09-03 | TWD 12.90 | +0.78% | TWD 12.85 | TWD 12.90 | TWD 12.65 | 242.40K |
| 2026-09-02 | TWD 12.80 | -0.39% | TWD 12.85 | TWD 12.85 | TWD 12.65 | 82.88K |
| 2026-09-01 | TWD 12.85 | -1.15% | TWD 12.95 | TWD 13.05 | TWD 12.70 | 131.95K |
| 2026-08-31 | TWD 13.00 | +0.78% | TWD 13.00 | TWD 13.05 | TWD 12.90 | 163.00K |
| 2026-08-28 | TWD 12.90 | -0.39% | TWD 13.00 | TWD 13.25 | TWD 12.85 | 130.65K |
| 2026-08-27 | TWD 12.95 | 0.00% | TWD 13.00 | TWD 13.25 | TWD 12.95 | 146.99K |
| 2026-08-26 | TWD 12.95 | -2.63% | TWD 13.25 | TWD 13.40 | TWD 12.95 | 254.45K |
| 2026-08-25 | TWD 13.30 | 0.00% | TWD 13.25 | TWD 13.40 | TWD 13.20 | 101.00K |
| 2026-08-24 | TWD 13.30 | +2.31% | TWD 13.10 | TWD 13.60 | TWD 13.10 | 193.50K |
| 2026-08-21 | TWD 13.00 | -1.89% | TWD 13.30 | TWD 13.35 | TWD 12.95 | 263.01K |
| 2026-08-20 | TWD 13.25 | -3.28% | TWD 13.40 | TWD 13.50 | TWD 13.20 | 245.94K |
| 2026-08-19 | TWD 13.70 | 0.00% | TWD 13.80 | TWD 13.80 | TWD 13.35 | 258.78K |
| 2026-08-18 | TWD 13.70 | -5.84% | TWD 14.55 | TWD 14.55 | TWD 13.65 | 845.82K |
| 2026-08-17 | TWD 14.55 | +7.38% | TWD 13.40 | TWD 14.65 | TWD 13.30 | 1.93M |
| 2026-08-14 | TWD 13.55 | +9.27% | TWD 12.35 | TWD 13.55 | TWD 12.35 | 562.91K |
| 2026-08-13 | TWD 12.40 | +0.81% | TWD 12.25 | TWD 12.40 | TWD 12.25 | 190.95K |
| 2026-08-12 | TWD 12.30 | +2.50% | TWD 12.10 | TWD 12.55 | TWD 12.00 | 187.04K |
| 2026-08-11 | TWD 12.00 | 0.00% | TWD 11.90 | TWD 12.10 | TWD 11.85 | 136.51K |
| 2026-08-10 | TWD 12.00 | +1.27% | TWD 11.75 | TWD 12.00 | TWD 11.75 | 132.13K |
| 2026-08-07 | TWD 11.85 | -1.25% | TWD 11.85 | TWD 12.00 | TWD 11.80 | 94.90K |
| 2026-08-06 | TWD 12.00 | +1.27% | TWD 11.95 | TWD 12.05 | TWD 11.85 | 118.65K |
| 2026-08-05 | TWD 11.85 | 0.00% | TWD 11.80 | TWD 11.95 | TWD 11.75 | 162.67K |
| 2026-08-04 | TWD 11.85 | -1.25% | TWD 11.70 | TWD 11.90 | TWD 11.70 | 128.52K |
| 2026-08-03 | TWD 12.00 | +0.42% | TWD 11.85 | TWD 12.00 | TWD 11.75 | 129.02K |
| 2026-07-31 | TWD 11.95 | +0.42% | TWD 12.25 | TWD 12.25 | TWD 11.75 | 136.43K |
| 2026-07-30 | TWD 11.90 | -0.83% | TWD 12.10 | TWD 12.20 | TWD 11.85 | 131.87K |
| 2026-07-29 | TWD 12.00 | -1.23% | TWD 12.00 | TWD 12.35 | TWD 11.55 | 414.95K |
| 2026-07-28 | TWD 12.15 | -2.41% | TWD 12.10 | TWD 12.50 | TWD 12.00 | 182.11K |
| 2026-07-27 | TWD 12.45 | 0.00% | TWD 12.05 | TWD 12.45 | TWD 11.95 | 168.61K |
| 2026-07-24 | TWD 12.45 | +2.05% | TWD 12.15 | TWD 12.50 | TWD 12.00 | 143.74K |
| 2026-07-23 | TWD 12.20 | -0.41% | TWD 12.10 | TWD 12.20 | TWD 11.95 | 84.26K |
| 2026-07-22 | TWD 12.25 | -0.41% | TWD 12.40 | TWD 12.40 | TWD 12.05 | 225.16K |
| 2026-07-21 | TWD 12.30 | +2.07% | TWD 12.00 | TWD 12.60 | TWD 11.80 | 162.35K |
| 2026-07-20 | TWD 12.05 | -0.82% | TWD 12.00 | TWD 12.40 | TWD 11.95 | 134.10K |
| 2026-07-17 | TWD 12.15 | -2.80% | TWD 12.40 | TWD 12.45 | TWD 11.40 | 341.12K |
| 2026-07-16 | TWD 12.50 | +3.73% | TWD 12.10 | TWD 13.10 | TWD 12.10 | 592.28K |
| 2026-07-15 | TWD 12.05 | +2.99% | TWD 11.85 | TWD 12.15 | TWD 11.70 | 177.69K |
| 2026-07-14 | TWD 11.70 | -1.27% | TWD 11.50 | TWD 11.75 | TWD 11.25 | 166.11K |
| 2026-07-13 | TWD 11.85 | -3.66% | TWD 12.10 | TWD 12.20 | TWD 11.50 | 270.12K |
| 2026-07-10 | TWD 12.30 | 0.00% | TWD 12.30 | TWD 12.30 | TWD 12.30 | 0 |
| 2026-07-09 | TWD 12.30 | +7.42% | TWD 11.65 | TWD 12.65 | TWD 11.60 | 598.12K |
| 2026-07-08 | TWD 11.45 | +3.15% | TWD 11.10 | TWD 11.50 | TWD 11.10 | 218.01K |
| 2026-07-07 | TWD 11.10 | +0.45% | TWD 11.05 | TWD 11.75 | TWD 11.00 | 292.50K |
| 2026-07-06 | TWD 11.05 | -1.34% | TWD 10.95 | TWD 11.05 | TWD 10.95 | 167.00K |
| 2026-07-03 | TWD 11.20 | +1.82% | TWD 11.05 | TWD 11.20 | TWD 10.95 | 103.00K |
| 2026-07-02 | TWD 11.00 | 0.00% | TWD 10.90 | TWD 11.05 | TWD 10.90 | 84.02K |
| 2026-07-01 | TWD 11.00 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 10.90 | 215.70K |
| 2026-06-30 | TWD 11.00 | -1.35% | TWD 11.35 | TWD 11.35 | TWD 11.00 | 116.10K |
| 2026-06-29 | TWD 11.15 | +1.36% | TWD 11.05 | TWD 11.15 | TWD 10.95 | 89.00K |
| 2026-06-26 | TWD 11.00 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 10.90 | 92.18K |
| 2026-06-25 | TWD 11.00 | -1.35% | TWD 11.15 | TWD 11.15 | TWD 10.95 | 186.70K |
| 2026-06-24 | TWD 11.15 | +0.45% | TWD 11.10 | TWD 11.15 | TWD 10.95 | 59.00K |
| 2026-06-23 | TWD 11.10 | -0.45% | TWD 11.30 | TWD 11.30 | TWD 11.00 | 145.25K |
| 2026-06-22 | TWD 11.15 | -2.19% | TWD 11.50 | TWD 11.50 | TWD 11.10 | 187.00K |
| 2026-06-18 | TWD 11.40 | +2.24% | TWD 11.35 | TWD 11.55 | TWD 11.10 | 121.62K |
| 2026-06-17 | TWD 11.15 | -0.89% | TWD 11.25 | TWD 11.45 | TWD 11.05 | 66.70K |
| 2026-06-16 | TWD 11.25 | 0.00% | TWD 11.40 | TWD 11.45 | TWD 11.20 | 137.22K |
| 2026-06-15 | TWD 11.25 | +0.45% | TWD 11.25 | TWD 11.50 | TWD 11.25 | 124.09K |
| 2026-06-12 | TWD 11.20 | +1.82% | TWD 10.95 | TWD 11.30 | TWD 10.95 | 72.29K |
| 2026-06-11 | TWD 11.00 | -1.79% | TWD 11.15 | TWD 11.15 | TWD 10.80 | 136.93K |
| 2026-06-10 | TWD 11.20 | -0.44% | TWD 11.30 | TWD 11.30 | TWD 11.05 | 154.58K |
| 2026-06-09 | TWD 11.25 | +0.90% | TWD 11.25 | TWD 11.30 | TWD 11.20 | 20.25K |
| 2026-06-08 | TWD 11.15 | -5.91% | TWD 11.60 | TWD 11.80 | TWD 10.95 | 594.71K |
| 2026-06-05 | TWD 11.85 | +5.80% | TWD 11.20 | TWD 13.35 | TWD 11.20 | 814.55K |
| 2026-06-04 | TWD 11.20 | +0.90% | TWD 11.05 | TWD 11.40 | TWD 10.95 | 159.72K |
| 2026-06-03 | TWD 11.10 | -1.33% | TWD 11.15 | TWD 11.25 | TWD 11.05 | 113.63K |
| 2026-06-02 | TWD 11.25 | +0.90% | TWD 11.20 | TWD 11.30 | TWD 11.05 | 127.03K |
| 2026-06-01 | TWD 11.15 | -3.88% | TWD 11.45 | TWD 11.45 | TWD 10.95 | 459.34K |
| 2026-05-29 | TWD 11.60 | +0.87% | TWD 11.70 | TWD 11.80 | TWD 11.35 | 232.74K |
| 2026-05-28 | TWD 11.50 | 0.00% | TWD 11.40 | TWD 11.50 | TWD 11.35 | 156.97K |
| 2026-05-27 | TWD 11.50 | -3.36% | TWD 11.85 | TWD 11.90 | TWD 11.45 | 520.76K |