Intelligo Technology Inc. (TPE:7749)
Taiwan
· Delayed Price · Currency is TWD 421.00
-4.50 (-1.06%)
At close: Apr 28, 2026
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 428.00 | 431.50 | 421.00 | 421.00 | 421.00 | -1.06% | 196,933 |
| Apr 27, 2026 | 446.00 | 447.50 | 422.00 | 425.50 | 425.50 | -1.62% | 351,148 |
| Apr 24, 2026 | 422.50 | 444.50 | 422.50 | 432.50 | 432.50 | 4.22% | 492,892 |
| Apr 23, 2026 | 455.00 | 455.00 | 410.00 | 415.00 | 415.00 | -6.74% | 499,378 |
| Apr 22, 2026 | 440.00 | 451.00 | 436.00 | 445.00 | 445.00 | 3.01% | 421,012 |
| Apr 21, 2026 | 424.00 | 444.50 | 421.00 | 432.00 | 432.00 | 3.85% | 399,958 |
| Apr 20, 2026 | 418.50 | 422.00 | 412.00 | 416.00 | 416.00 | 1.09% | 239,561 |
| Apr 17, 2026 | 416.00 | 419.00 | 404.00 | 411.50 | 411.50 | -0.12% | 183,257 |
| Apr 16, 2026 | 409.50 | 416.50 | 404.00 | 412.00 | 412.00 | 1.85% | 270,101 |
| Apr 15, 2026 | 406.00 | 408.00 | 399.00 | 404.50 | 404.50 | 1.51% | 285,337 |
| Apr 14, 2026 | 381.50 | 402.00 | 381.00 | 398.50 | 398.50 | 6.41% | 401,239 |
| Apr 13, 2026 | 358.50 | 376.50 | 357.50 | 374.50 | 374.50 | 2.74% | 195,913 |
| Apr 10, 2026 | 361.00 | 370.50 | 356.50 | 364.50 | 364.50 | 2.68% | 194,488 |
| Apr 9, 2026 | 375.00 | 375.00 | 355.00 | 355.00 | 355.00 | -2.61% | 265,262 |
| Apr 8, 2026 | 370.00 | 373.00 | 362.00 | 364.50 | 364.50 | 4.44% | 240,278 |
| Apr 7, 2026 | 358.50 | 358.50 | 347.50 | 349.00 | 349.00 | -1.69% | 151,874 |
| Apr 2, 2026 | 365.50 | 365.50 | 353.50 | 355.00 | 355.00 | -1.39% | 148,089 |
| Apr 1, 2026 | 368.00 | 371.00 | 360.00 | 360.00 | 360.00 | 1.27% | 123,654 |
| Mar 31, 2026 | 380.50 | 380.50 | 355.50 | 355.50 | 355.50 | -6.45% | 392,520 |
| Mar 30, 2026 | 391.00 | 391.50 | 380.00 | 380.00 | 380.00 | -4.16% | 206,974 |
| Mar 27, 2026 | 387.00 | 396.50 | 384.00 | 396.50 | 396.50 | 1.41% | 88,177 |
| Mar 26, 2026 | 398.00 | 399.00 | 391.00 | 391.00 | 391.00 | -1.14% | 114,999 |
| Mar 25, 2026 | 394.00 | 398.00 | 392.00 | 395.50 | 395.50 | 1.67% | 89,528 |
| Mar 24, 2026 | 405.50 | 407.50 | 387.00 | 389.00 | 389.00 | -2.51% | 227,214 |
| Mar 23, 2026 | 405.50 | 408.50 | 397.00 | 399.00 | 399.00 | -5.56% | 225,783 |
| Mar 20, 2026 | 428.50 | 441.50 | 417.00 | 422.50 | 422.50 | -1.29% | 232,143 |
| Mar 19, 2026 | 442.00 | 458.50 | 428.00 | 428.00 | 428.00 | -1.61% | 1,120,802 |
| Mar 18, 2026 | 418.00 | 435.00 | 412.00 | 435.00 | 435.00 | 9.99% | 315,693 |
| Mar 17, 2026 | 397.50 | 409.50 | 392.50 | 395.50 | 395.50 | 2.73% | 189,624 |
| Mar 16, 2026 | 390.50 | 393.00 | 377.50 | 385.00 | 385.00 | -1.41% | 171,313 |
| Mar 13, 2026 | 399.50 | 399.50 | 390.50 | 390.50 | 390.50 | -2.13% | 139,473 |
| Mar 12, 2026 | 402.00 | 406.00 | 395.50 | 399.00 | 399.00 | -2.33% | 110,073 |
| Mar 11, 2026 | 405.50 | 414.50 | 405.50 | 408.50 | 408.50 | 0.99% | 162,537 |
| Mar 10, 2026 | 397.50 | 406.00 | 391.50 | 404.50 | 404.50 | 5.34% | 143,723 |
| Mar 9, 2026 | 391.00 | 392.50 | 375.50 | 384.00 | 384.00 | -4.60% | 344,265 |
| Mar 6, 2026 | 408.50 | 409.00 | 401.50 | 402.50 | 402.50 | -1.83% | 112,508 |
| Mar 5, 2026 | 409.50 | 420.00 | 408.50 | 410.00 | 410.00 | 2.37% | 116,636 |
| Mar 4, 2026 | 431.50 | 431.50 | 400.00 | 400.50 | 400.50 | -7.18% | 329,125 |
| 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% | 329,765 |
| 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% | 150,627 |
| 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% | 344,478 |
| 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% | 122,902 |
| Feb 4, 2026 | 421.00 | 423.50 | 407.50 | 410.00 | 410.00 | -2.61% | 182,984 |
| Feb 3, 2026 | 410.50 | 437.00 | 410.50 | 421.00 | 421.00 | 3.19% | 235,988 |
| 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 | - | 227,309 |
| 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% | 103,197 |
| 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% | 87,657 |
| 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% | 332,146 |
| 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% | 251,134 |
| Dec 31, 2025 | 423.50 | 433.00 | 421.00 | 427.00 | 427.00 | 0.83% | 111,261 |
| 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% | 178,996 |
| 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% | 228,811 |
| 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% | 1,044,706 |
| Dec 18, 2025 | 410.00 | 420.50 | 408.50 | 411.00 | 411.00 | -1.08% | 97,232 |
| 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% | 127,496 |
| 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% | 115,923 |
| 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% | 767,178 |