Intelligo Technology Inc. (TPE:7749)
Taiwan
· Delayed Price · Currency is TWD 455.00
-3.00 (-0.66%)
At close: Dec 5, 2025
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 454.00 | 458.50 | 447.00 | 458.00 | 458.00 | 1.66% | 167,043 |
| Dec 3, 2025 | 459.00 | 463.50 | 450.50 | 450.50 | 450.50 | -0.99% | 179,334 |
| Dec 2, 2025 | 449.50 | 463.00 | 445.00 | 455.00 | 455.00 | 3.17% | 348,653 |
| Dec 1, 2025 | 445.00 | 445.00 | 439.50 | 441.00 | 441.00 | -0.90% | 115,921 |
| Nov 28, 2025 | 438.00 | 452.50 | 435.00 | 445.00 | 445.00 | 1.60% | 252,916 |
| Nov 27, 2025 | 430.50 | 449.00 | 430.50 | 438.00 | 438.00 | 1.86% | 375,898 |
| Nov 26, 2025 | 410.00 | 438.00 | 410.00 | 430.00 | 430.00 | 5.65% | 532,460 |
| Nov 25, 2025 | 408.50 | 417.00 | 404.00 | 407.00 | 407.00 | 0.74% | 259,219 |
| Nov 24, 2025 | 411.00 | 418.00 | 404.00 | 404.00 | 404.00 | 0.12% | 767,153 |
| Nov 21, 2025 | 423.50 | 423.50 | 398.00 | 403.50 | 403.50 | -5.06% | 353,877 |
| Nov 20, 2025 | 434.00 | 443.00 | 422.00 | 425.00 | 425.00 | 0.95% | 279,623 |
| Nov 19, 2025 | 434.00 | 434.00 | 421.00 | 421.00 | 421.00 | -3.00% | 233,218 |
| Nov 18, 2025 | 443.00 | 453.00 | 428.00 | 434.00 | 434.00 | -3.23% | 247,824 |
| Nov 17, 2025 | 465.00 | 467.00 | 448.50 | 448.50 | 448.50 | -2.29% | 174,600 |
| Nov 14, 2025 | 449.50 | 464.50 | 446.00 | 459.00 | 459.00 | 0.88% | 150,540 |
| Nov 13, 2025 | 444.00 | 458.50 | 444.00 | 455.00 | 455.00 | 1.90% | 129,874 |
| Nov 12, 2025 | 444.00 | 451.00 | 442.00 | 446.50 | 446.50 | 0.56% | 149,668 |
| Nov 11, 2025 | 467.50 | 477.50 | 444.00 | 444.00 | 444.00 | -4.10% | 350,101 |
| Nov 10, 2025 | 485.50 | 486.00 | 462.50 | 463.00 | 463.00 | -4.93% | 289,288 |
| Nov 7, 2025 | 488.00 | 496.00 | 484.00 | 487.00 | 487.00 | -1.02% | 238,167 |
| Nov 6, 2025 | 478.50 | 494.00 | 476.00 | 492.00 | 492.00 | 6.72% | 493,840 |
| Nov 5, 2025 | 462.50 | 464.50 | 453.00 | 461.00 | 461.00 | -1.50% | 261,750 |
| Nov 4, 2025 | 477.50 | 477.50 | 468.00 | 468.00 | 468.00 | -1.16% | 200,893 |
| Nov 3, 2025 | 482.50 | 482.50 | 472.00 | 473.50 | 473.50 | -1.87% | 278,801 |
| Oct 31, 2025 | 488.00 | 488.50 | 481.00 | 482.50 | 482.50 | - | 137,313 |
| Oct 30, 2025 | 490.50 | 491.50 | 482.50 | 482.50 | 482.50 | -1.43% | 184,146 |
| Oct 29, 2025 | 488.50 | 498.50 | 485.00 | 489.50 | 489.50 | 0.51% | 154,914 |
| Oct 28, 2025 | 503.00 | 503.00 | 485.50 | 487.00 | 487.00 | -2.60% | 419,212 |
| Oct 27, 2025 | 506.00 | 508.00 | 500.00 | 500.00 | 500.00 | -0.20% | 143,555 |
| Oct 23, 2025 | 509.00 | 509.00 | 499.50 | 501.00 | 501.00 | -1.57% | 148,341 |
| Oct 22, 2025 | 515.00 | 525.00 | 504.00 | 509.00 | 509.00 | -0.97% | 192,691 |
| Oct 21, 2025 | 505.00 | 523.00 | 505.00 | 514.00 | 514.00 | 2.39% | 289,043 |
| Oct 20, 2025 | 502.00 | 510.00 | 497.00 | 502.00 | 502.00 | -0.59% | 206,759 |
| Oct 17, 2025 | 509.00 | 509.00 | 502.00 | 505.00 | 505.00 | -0.79% | 152,873 |
| Oct 16, 2025 | 503.00 | 513.00 | 503.00 | 509.00 | 509.00 | 1.19% | 123,522 |
| Oct 15, 2025 | 505.00 | 506.00 | 498.00 | 503.00 | 503.00 | - | 218,485 |
| Oct 14, 2025 | 533.00 | 539.00 | 502.00 | 503.00 | 503.00 | -4.01% | 360,269 |
| Oct 13, 2025 | 520.00 | 528.00 | 515.00 | 524.00 | 524.00 | -2.42% | 248,056 |
| Oct 9, 2025 | 541.00 | 554.00 | 537.00 | 537.00 | 537.00 | -0.74% | 655,429 |
| Oct 8, 2025 | 560.00 | 560.00 | 514.00 | 541.00 | 541.00 | 4.24% | 1,373,344 |
| Oct 7, 2025 | 499.00 | 522.00 | 489.50 | 519.00 | 519.00 | 6.90% | 813,182 |
| Oct 3, 2025 | 503.00 | 510.00 | 481.00 | 485.50 | 485.50 | -4.05% | 585,823 |
| Oct 2, 2025 | 516.00 | 517.00 | 505.00 | 506.00 | 506.00 | -1.17% | 245,915 |
| Oct 1, 2025 | 513.00 | 521.00 | 508.00 | 512.00 | 512.00 | - | 161,449 |
| Sep 30, 2025 | 513.00 | 514.00 | 508.00 | 512.00 | 512.00 | 0.39% | 125,312 |
| Sep 26, 2025 | 518.00 | 518.00 | 506.00 | 510.00 | 510.00 | -1.92% | 224,681 |
| Sep 25, 2025 | 526.00 | 534.00 | 520.00 | 520.00 | 520.00 | -1.14% | 177,620 |
| Sep 24, 2025 | 538.00 | 539.00 | 524.00 | 526.00 | 526.00 | -2.77% | 224,734 |
| Sep 23, 2025 | 533.00 | 544.00 | 527.00 | 541.00 | 541.00 | 1.50% | 265,177 |
| Sep 22, 2025 | 531.00 | 541.00 | 531.00 | 533.00 | 533.00 | -0.37% | 207,901 |
| Sep 19, 2025 | 548.00 | 548.00 | 533.00 | 535.00 | 535.00 | -2.19% | 302,213 |
| Sep 18, 2025 | 549.00 | 549.00 | 543.00 | 547.00 | 547.00 | 0.74% | 124,541 |
| Sep 17, 2025 | 552.00 | 554.00 | 541.00 | 543.00 | 543.00 | -1.81% | 194,643 |
| Sep 16, 2025 | 560.00 | 560.00 | 544.00 | 553.00 | 553.00 | -2.98% | 479,352 |
| Sep 15, 2025 | 595.00 | 602.00 | 552.00 | 570.00 | 570.00 | -4.84% | 772,632 |
| Sep 12, 2025 | 604.00 | 610.00 | 595.00 | 599.00 | 599.00 | -0.99% | 148,055 |
| Sep 11, 2025 | 593.00 | 621.00 | 593.00 | 605.00 | 605.00 | 1.51% | 278,652 |
| Sep 10, 2025 | 607.00 | 607.00 | 594.00 | 596.00 | 596.00 | -1.81% | 162,915 |
| Sep 9, 2025 | 605.00 | 609.00 | 597.00 | 607.00 | 607.00 | 0.33% | 133,132 |
| Sep 8, 2025 | 604.00 | 605.00 | 584.00 | 605.00 | 605.00 | -0.82% | 170,846 |
| Sep 5, 2025 | 594.00 | 611.00 | 594.00 | 610.00 | 610.00 | 3.21% | 179,293 |
| Sep 4, 2025 | 597.00 | 604.00 | 590.00 | 591.00 | 591.00 | 0.17% | 152,295 |
| Sep 3, 2025 | 603.00 | 605.00 | 580.00 | 590.00 | 590.00 | -1.67% | 308,907 |
| Sep 2, 2025 | 608.00 | 613.00 | 596.00 | 600.00 | 600.00 | -0.33% | 190,546 |
| Sep 1, 2025 | 629.00 | 629.00 | 599.00 | 602.00 | 602.00 | -4.29% | 459,346 |
| Aug 29, 2025 | 642.00 | 642.00 | 626.00 | 629.00 | 629.00 | - | 245,405 |
| Aug 28, 2025 | 641.00 | 644.00 | 627.00 | 629.00 | 629.00 | -2.48% | 461,823 |
| Aug 27, 2025 | 672.00 | 672.00 | 645.00 | 645.00 | 645.00 | -4.02% | 640,611 |
| Aug 26, 2025 | 688.00 | 688.00 | 661.00 | 672.00 | 672.00 | -2.33% | 534,965 |
| Aug 25, 2025 | 659.00 | 698.00 | 659.00 | 688.00 | 688.00 | 5.85% | 739,369 |
| Aug 22, 2025 | 674.00 | 676.00 | 650.00 | 650.00 | 650.00 | -2.26% | 367,042 |
| Aug 21, 2025 | 637.00 | 673.00 | 637.00 | 665.00 | 665.00 | 4.56% | 462,360 |
| Aug 20, 2025 | 666.00 | 666.00 | 635.00 | 636.00 | 636.00 | -6.61% | 694,530 |
| Aug 19, 2025 | 655.00 | 691.00 | 640.00 | 681.00 | 681.00 | 6.07% | 1,105,123 |
| Aug 18, 2025 | 630.00 | 645.00 | 624.00 | 642.00 | 642.00 | 1.26% | 402,723 |
| Aug 15, 2025 | 640.00 | 648.00 | 632.00 | 634.00 | 634.00 | -0.31% | 456,792 |
| Aug 14, 2025 | 631.00 | 647.00 | 631.00 | 636.00 | 636.00 | 0.79% | 386,369 |
| Aug 13, 2025 | 654.00 | 657.00 | 624.00 | 631.00 | 631.00 | -2.92% | 779,371 |
| Aug 12, 2025 | 636.00 | 665.00 | 619.00 | 650.00 | 650.00 | 3.17% | 1,097,735 |
| Aug 11, 2025 | 600.00 | 630.00 | 590.00 | 630.00 | 630.00 | 6.78% | 1,009,051 |
| Aug 8, 2025 | 560.00 | 590.00 | 560.00 | 590.00 | 590.00 | 9.87% | 868,303 |
| Aug 7, 2025 | 528.00 | 540.00 | 527.00 | 537.00 | 537.00 | 2.48% | 176,229 |
| Aug 6, 2025 | 531.00 | 534.00 | 518.00 | 524.00 | 524.00 | -1.32% | 182,445 |
| Aug 5, 2025 | 520.00 | 543.00 | 516.00 | 531.00 | 531.00 | 3.11% | 191,243 |
| Aug 4, 2025 | 527.00 | 527.00 | 513.00 | 515.00 | 515.00 | -3.20% | 261,315 |
| Aug 1, 2025 | 518.00 | 545.00 | 518.00 | 532.00 | 532.00 | 0.95% | 175,657 |
| Jul 31, 2025 | 536.00 | 536.00 | 524.00 | 527.00 | 527.00 | -1.68% | 149,608 |
| Jul 30, 2025 | 537.00 | 537.00 | 521.00 | 536.00 | 536.00 | 1.32% | 117,155 |
| Jul 29, 2025 | 549.00 | 549.00 | 528.00 | 529.00 | 529.00 | -3.64% | 289,284 |
| Jul 28, 2025 | 559.00 | 563.00 | 543.00 | 549.00 | 549.00 | -2.83% | 261,764 |
| Jul 25, 2025 | 575.00 | 584.00 | 565.00 | 565.00 | 565.00 | -0.88% | 283,096 |
| Jul 24, 2025 | 579.00 | 592.00 | 570.00 | 570.00 | 570.00 | -1.72% | 429,939 |
| Jul 23, 2025 | 540.00 | 583.00 | 538.00 | 580.00 | 580.00 | 8.41% | 713,113 |
| Jul 22, 2025 | 516.00 | 559.00 | 506.00 | 535.00 | 535.00 | 3.68% | 477,741 |
| Jul 21, 2025 | 545.00 | 545.00 | 515.00 | 516.00 | 516.00 | -4.62% | 394,291 |
| Jul 18, 2025 | 545.00 | 552.00 | 541.00 | 541.00 | 541.00 | -0.37% | 148,544 |
| Jul 17, 2025 | 543.00 | 553.00 | 542.00 | 543.00 | 543.00 | -0.55% | 151,307 |
| Jul 16, 2025 | 557.00 | 557.00 | 544.00 | 546.00 | 546.00 | -1.62% | 192,833 |
| Jul 15, 2025 | 555.00 | 555.00 | 551.00 | 555.00 | 555.00 | 1.09% | 108,218 |
| Jul 14, 2025 | 564.00 | 567.00 | 549.00 | 549.00 | 549.00 | -3.51% | 286,988 |