Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 447.50
-5.50 (-1.21%)
At close: Dec 23, 2025
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |