Intelligene Inc 7832
TPEX · Tayvan · Sağlık Teknolojisi
TWD 13,65-0,10 (-%0,73)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |