Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 355.00
-5.00 (-1.39%)
At close: Apr 2, 2026
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 365.50 | 365.50 | 353.50 | 355.00 | 355.00 | -1.39% | 139,083 |
| 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% | 89,526 |
| Mar 24, 2026 | 405.50 | 407.50 | 387.00 | 389.00 | 389.00 | -2.51% | 227,192 |
| 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% | 188,624 |
| 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% | 139,293 |
| Mar 12, 2026 | 402.00 | 406.00 | 395.50 | 399.00 | 399.00 | -2.33% | 109,007 |
| Mar 11, 2026 | 405.50 | 414.50 | 405.50 | 408.50 | 408.50 | 0.99% | 162,525 |
| 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% | 112,491 |
| 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 |