Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 500.00
+12.00 (2.46%)
At close: May 14, 2026
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 495.00 | 505.00 | 483.00 | 500.00 | 500.00 | 2.46% | 689,369 |
| May 13, 2026 | 500.00 | 500.00 | 475.00 | 488.00 | 488.00 | -3.94% | 947,752 |
| May 12, 2026 | 530.00 | 530.00 | 507.00 | 508.00 | 508.00 | -5.05% | 1,416,907 |
| May 11, 2026 | 530.00 | 560.00 | 518.00 | 535.00 | 535.00 | 4.09% | 2,367,312 |
| May 8, 2026 | 514.00 | 555.00 | 509.00 | 514.00 | 514.00 | 1.78% | 2,685,467 |
| May 7, 2026 | 518.00 | 518.00 | 491.00 | 505.00 | 505.00 | -1.94% | 992,851 |
| May 6, 2026 | 547.00 | 555.00 | 505.00 | 515.00 | 515.00 | - | 3,441,695 |
| May 5, 2026 | 508.00 | 515.00 | 507.00 | 515.00 | 515.00 | 9.93% | 1,086,527 |
| May 4, 2026 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | 9.98% | 335,511 |
| Apr 30, 2026 | 415.00 | 434.00 | 412.50 | 426.00 | 426.00 | 3.02% | 260,017 |
| Apr 29, 2026 | 424.00 | 427.00 | 412.50 | 413.50 | 413.50 | -1.78% | 189,629 |
| 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 |