Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 465.00
-19.00 (-3.93%)
At close: Jun 5, 2026
Intelligo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 478.50 | 478.50 | 460.00 | 465.00 | 465.00 | -3.93% | 470,103 |
| Jun 4, 2026 | 481.50 | 503.00 | 467.00 | 484.00 | 484.00 | 0.41% | 561,512 |
| Jun 3, 2026 | 498.50 | 498.50 | 478.00 | 482.00 | 482.00 | -1.83% | 500,814 |
| Jun 2, 2026 | 507.00 | 509.00 | 485.50 | 491.00 | 491.00 | -1.60% | 459,990 |
| Jun 1, 2026 | 510.00 | 533.00 | 494.00 | 499.00 | 499.00 | 0.71% | 865,982 |
| May 29, 2026 | 497.00 | 498.50 | 485.50 | 495.50 | 495.50 | 1.54% | 397,331 |
| May 28, 2026 | 502.00 | 515.00 | 486.00 | 488.00 | 488.00 | -2.30% | 683,611 |
| May 27, 2026 | 525.00 | 532.00 | 498.00 | 499.50 | 499.50 | -3.76% | 928,369 |
| May 26, 2026 | 535.00 | 540.00 | 516.00 | 519.00 | 519.00 | -2.99% | 717,632 |
| May 25, 2026 | 556.00 | 558.00 | 532.00 | 535.00 | 535.00 | -1.65% | 1,426,211 |
| May 22, 2026 | 520.00 | 550.00 | 506.00 | 544.00 | 544.00 | 6.25% | 1,542,075 |
| May 21, 2026 | 487.00 | 514.00 | 487.00 | 512.00 | 512.00 | 7.68% | 752,946 |
| May 20, 2026 | 483.00 | 488.00 | 475.50 | 475.50 | 475.50 | -1.35% | 365,965 |
| May 19, 2026 | 520.00 | 520.00 | 478.50 | 482.00 | 482.00 | -5.68% | 675,552 |
| May 18, 2026 | 480.00 | 512.00 | 470.50 | 511.00 | 511.00 | 4.71% | 675,365 |
| May 15, 2026 | 520.00 | 525.00 | 488.00 | 488.00 | 488.00 | -2.40% | 932,729 |
| 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 |