Intelligo Technology Inc. (TPE:7749)
Taiwan
· Delayed Price · Currency is TWD 402.50
-7.50 (-1.83%)
At close: Mar 6, 2026
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 408.50 | 409.00 | 401.50 | 402.50 | 402.50 | -1.83% | 112,491 |
| Mar 5, 2026 | 409.50 | 420.00 | 408.50 | 410.00 | 410.00 | 2.37% | 116,625 |
| Mar 4, 2026 | 431.50 | 431.50 | 400.00 | 400.50 | 400.50 | -7.18% | 329,050 |
| Mar 3, 2026 | 447.50 | 452.00 | 431.50 | 431.50 | 431.50 | -3.03% | 269,555 |
| Mar 2, 2026 | 445.50 | 454.50 | 442.00 | 445.00 | 445.00 | -2.63% | 329,678 |
| Feb 26, 2026 | 426.50 | 457.50 | 425.00 | 457.00 | 457.00 | 7.91% | 625,566 |
| Feb 25, 2026 | 426.50 | 431.00 | 422.00 | 423.50 | 423.50 | -0.12% | 150,616 |
| Feb 24, 2026 | 430.00 | 433.00 | 420.50 | 424.00 | 424.00 | -0.93% | 169,311 |
| Feb 23, 2026 | 424.50 | 439.50 | 422.00 | 428.00 | 428.00 | 1.30% | 218,233 |
| Feb 11, 2026 | 437.50 | 437.50 | 422.00 | 422.50 | 422.50 | -3.43% | 158,366 |
| Feb 10, 2026 | 424.50 | 444.50 | 424.50 | 437.50 | 437.50 | 3.31% | 343,448 |
| Feb 9, 2026 | 411.00 | 430.00 | 411.00 | 423.50 | 423.50 | 6.14% | 379,737 |
| Feb 6, 2026 | 405.00 | 409.00 | 391.00 | 399.00 | 399.00 | -1.60% | 169,083 |
| Feb 5, 2026 | 409.50 | 419.50 | 404.00 | 405.50 | 405.50 | -1.10% | 122,569 |
| Feb 4, 2026 | 421.00 | 423.50 | 407.50 | 410.00 | 410.00 | -2.61% | 182,824 |
| Feb 3, 2026 | 410.50 | 437.00 | 410.50 | 421.00 | 421.00 | 3.19% | 234,886 |
| Feb 2, 2026 | 398.00 | 412.50 | 397.00 | 408.00 | 408.00 | 1.62% | 130,603 |
| Jan 30, 2026 | 419.00 | 419.00 | 401.50 | 401.50 | 401.50 | -3.95% | 300,265 |
| Jan 29, 2026 | 425.00 | 425.50 | 415.00 | 418.00 | 418.00 | -1.65% | 166,251 |
| Jan 28, 2026 | 423.50 | 429.50 | 420.00 | 425.00 | 425.00 | 1.07% | 137,278 |
| Jan 27, 2026 | 423.00 | 426.00 | 415.00 | 420.50 | 420.50 | - | 227,295 |
| Jan 26, 2026 | 448.00 | 457.00 | 418.00 | 420.50 | 420.50 | -5.29% | 635,415 |
| Jan 23, 2026 | 428.50 | 446.50 | 428.50 | 444.00 | 444.00 | 5.21% | 356,449 |
| Jan 22, 2026 | 424.00 | 428.50 | 421.50 | 422.00 | 422.00 | 0.72% | 89,070 |
| Jan 21, 2026 | 427.00 | 431.00 | 419.00 | 419.00 | 419.00 | -2.22% | 182,876 |
| Jan 20, 2026 | 430.00 | 436.00 | 427.00 | 428.50 | 428.50 | -0.35% | 102,197 |
| Jan 19, 2026 | 440.00 | 440.00 | 427.50 | 430.00 | 430.00 | -1.71% | 153,313 |
| Jan 16, 2026 | 431.50 | 441.50 | 431.50 | 437.50 | 437.50 | 0.11% | 87,606 |
| Jan 15, 2026 | 436.00 | 437.00 | 427.50 | 437.00 | 437.00 | 0.34% | 102,862 |
| Jan 14, 2026 | 439.00 | 442.50 | 435.00 | 435.50 | 435.50 | - | 100,438 |
| Jan 13, 2026 | 450.00 | 450.00 | 435.00 | 435.50 | 435.50 | -1.91% | 191,957 |
| Jan 12, 2026 | 459.00 | 462.00 | 444.00 | 444.00 | 444.00 | -2.42% | 251,170 |
| Jan 9, 2026 | 459.00 | 465.50 | 454.50 | 455.00 | 455.00 | - | 129,509 |
| Jan 8, 2026 | 461.00 | 467.50 | 455.00 | 455.00 | 455.00 | -3.50% | 331,870 |
| Jan 7, 2026 | 462.00 | 487.00 | 459.00 | 471.50 | 471.50 | 2.06% | 538,898 |
| Jan 6, 2026 | 474.00 | 476.50 | 459.00 | 462.00 | 462.00 | -2.74% | 347,512 |
| Jan 5, 2026 | 445.00 | 478.00 | 440.50 | 475.00 | 475.00 | 7.95% | 637,450 |
| Jan 2, 2026 | 428.00 | 452.00 | 428.00 | 440.00 | 440.00 | 3.04% | 250,804 |
| Dec 31, 2025 | 423.50 | 433.00 | 421.00 | 427.00 | 427.00 | 0.83% | 111,232 |
| Dec 30, 2025 | 434.00 | 434.00 | 421.00 | 423.50 | 423.50 | -1.97% | 77,146 |
| Dec 29, 2025 | 428.00 | 432.00 | 421.50 | 432.00 | 432.00 | 2.86% | 178,893 |
| Dec 26, 2025 | 434.50 | 434.50 | 420.00 | 420.00 | 420.00 | -4.00% | 219,895 |
| Dec 24, 2025 | 450.00 | 450.00 | 437.00 | 437.50 | 437.50 | -2.23% | 196,490 |
| Dec 23, 2025 | 452.50 | 454.00 | 442.00 | 447.50 | 447.50 | -1.21% | 228,681 |
| Dec 22, 2025 | 456.50 | 459.00 | 443.50 | 453.00 | 453.00 | 1.23% | 395,640 |
| Dec 19, 2025 | 422.00 | 449.00 | 420.00 | 447.50 | 447.50 | 8.88% | 1,043,606 |
| Dec 18, 2025 | 410.00 | 420.50 | 408.50 | 411.00 | 411.00 | -1.08% | 97,217 |
| Dec 17, 2025 | 415.50 | 420.00 | 414.00 | 415.50 | 415.50 | 0.24% | 97,100 |
| Dec 16, 2025 | 419.50 | 422.00 | 404.50 | 414.50 | 414.50 | -2.13% | 233,296 |
| Dec 15, 2025 | 422.00 | 429.00 | 415.00 | 423.50 | 423.50 | 0.12% | 126,494 |
| Dec 12, 2025 | 430.00 | 433.00 | 422.50 | 423.00 | 423.00 | -1.63% | 117,531 |
| Dec 11, 2025 | 431.50 | 433.00 | 420.50 | 430.00 | 430.00 | 0.94% | 220,863 |
| Dec 10, 2025 | 425.00 | 439.00 | 425.00 | 426.00 | 426.00 | -0.23% | 178,049 |
| Dec 9, 2025 | 443.50 | 446.00 | 427.00 | 427.00 | 427.00 | -3.50% | 183,542 |
| Dec 8, 2025 | 451.00 | 455.00 | 441.00 | 442.50 | 442.50 | -2.75% | 221,015 |
| Dec 5, 2025 | 454.50 | 458.00 | 450.00 | 455.00 | 455.00 | -0.66% | 70,435 |
| 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 |