Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 450.50
-4.50 (-0.99%)
At close: Dec 3, 2025
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |