Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 306.00
-10.00 (-3.16%)
At close: Oct 30, 2026
Intelligo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 312.00 | 312.00 | 303.50 | 306.00 | 306.00 | -3.16% | 136,100 |
| Oct 29, 2026 | 325.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.86% | 57,735 |
| Oct 28, 2026 | 322.00 | 324.50 | 319.00 | 322.00 | 322.00 | 2.06% | 63,753 |
| Oct 27, 2026 | 324.50 | 326.50 | 315.00 | 315.50 | 315.50 | -2.77% | 122,928 |
| Oct 22, 2026 | 329.00 | 332.00 | 324.50 | 324.50 | 324.50 | -1.22% | 106,367 |
| Oct 21, 2026 | 330.00 | 336.00 | 328.50 | 328.50 | 328.50 | 0.77% | 63,262 |
| Oct 20, 2026 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 87,252 |
| Oct 19, 2026 | 331.50 | 334.50 | 322.50 | 330.00 | 330.00 | -2.37% | 177,663 |
| Oct 16, 2026 | 338.00 | 345.00 | 338.00 | 338.00 | 338.00 | 0.30% | 90,964 |
| Oct 15, 2026 | 341.50 | 344.50 | 336.00 | 337.00 | 337.00 | -2.32% | 229,199 |
| Oct 14, 2026 | 346.00 | 349.50 | 344.00 | 345.00 | 345.00 | -0.29% | 191,905 |
| Oct 13, 2026 | 354.50 | 354.50 | 344.00 | 346.00 | 346.00 | -2.26% | 224,283 |
| Oct 12, 2026 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | -2.75% | 273,739 |
| Oct 8, 2026 | 369.00 | 372.00 | 359.00 | 364.00 | 364.00 | -6.91% | 619,116 |
| Oct 7, 2026 | 390.00 | 393.00 | 384.00 | 391.00 | 391.00 | 0.51% | 95,498 |
| Oct 6, 2026 | 398.50 | 398.50 | 387.50 | 389.00 | 389.00 | -2.51% | 155,785 |
| Oct 5, 2026 | 400.50 | 404.00 | 393.00 | 399.00 | 399.00 | 0.38% | 248,250 |
| Oct 2, 2026 | 402.50 | 402.50 | 395.00 | 397.50 | 397.50 | -1.00% | 197,925 |
| Oct 1, 2026 | 395.00 | 408.00 | 390.00 | 401.50 | 401.50 | 2.69% | 283,560 |
| Sep 30, 2026 | 391.00 | 397.00 | 388.50 | 391.00 | 391.00 | 1.30% | 200,702 |
| Sep 29, 2026 | 393.50 | 394.00 | 385.00 | 386.00 | 386.00 | -2.40% | 226,401 |
| Sep 24, 2026 | 405.00 | 405.00 | 392.50 | 395.50 | 395.50 | -1.62% | 295,640 |
| Sep 23, 2026 | 377.00 | 411.50 | 377.00 | 402.00 | 402.00 | 5.79% | 658,491 |
| Sep 22, 2026 | 384.00 | 384.50 | 374.00 | 380.00 | 380.00 | 0.66% | 209,071 |
| Sep 21, 2026 | 361.00 | 380.00 | 360.50 | 377.50 | 377.50 | 4.72% | 257,048 |
| Sep 20, 2026 | 359.00 | 360.50 | 356.00 | 360.50 | 360.50 | - | 11,372 |
| Sep 18, 2026 | 359.00 | 360.50 | 356.00 | 360.50 | 360.50 | 0.70% | 121,372 |
| Sep 17, 2026 | 358.00 | 361.50 | 353.00 | 358.00 | 358.00 | -0.28% | 100,763 |
| Sep 16, 2026 | 351.00 | 362.00 | 350.50 | 359.00 | 359.00 | 1.84% | 218,843 |
| Sep 15, 2026 | 339.00 | 354.50 | 338.50 | 352.50 | 352.50 | 3.98% | 193,727 |
| Sep 14, 2026 | 347.50 | 347.50 | 337.00 | 339.00 | 339.00 | -3.00% | 162,773 |
| Sep 11, 2026 | 355.50 | 357.00 | 349.50 | 349.50 | 349.50 | -1.69% | 193,800 |
| Sep 10, 2026 | 355.50 | 355.50 | 351.00 | 355.50 | 355.50 | - | 90,714 |
| Sep 9, 2026 | 355.00 | 356.00 | 347.50 | 355.50 | 355.50 | 0.14% | 214,458 |
| Sep 8, 2026 | 360.00 | 360.50 | 349.00 | 355.00 | 355.00 | 0.28% | 183,788 |
| Sep 7, 2026 | 368.00 | 368.00 | 348.00 | 354.00 | 354.00 | -3.93% | 892,657 |
| Sep 4, 2026 | 364.50 | 369.00 | 359.00 | 368.50 | 368.50 | 1.38% | 149,005 |
| Sep 3, 2026 | 371.00 | 374.00 | 363.50 | 363.50 | 363.50 | -1.76% | 122,766 |
| Sep 2, 2026 | 372.00 | 380.50 | 369.00 | 370.00 | 370.00 | -0.27% | 231,908 |
| Sep 1, 2026 | 380.00 | 386.00 | 369.00 | 371.00 | 371.00 | 2.49% | 356,452 |
| Aug 31, 2026 | 371.00 | 371.00 | 358.50 | 362.00 | 362.00 | -2.69% | 927,022 |
| Aug 28, 2026 | 375.00 | 378.50 | 371.50 | 372.00 | 372.00 | -0.27% | 107,543 |
| Aug 27, 2026 | 376.50 | 380.00 | 371.50 | 373.00 | 373.00 | -0.93% | 167,070 |
| Aug 26, 2026 | 387.00 | 387.00 | 375.50 | 376.50 | 376.50 | -1.44% | 164,601 |
| Aug 25, 2026 | 385.00 | 388.00 | 372.50 | 382.00 | 382.00 | - | 329,879 |
| Aug 24, 2026 | 367.50 | 382.00 | 367.50 | 382.00 | 382.00 | 9.93% | 200,415 |
| Aug 21, 2026 | 336.50 | 358.50 | 335.50 | 347.50 | 347.50 | 3.27% | 160,025 |
| Aug 20, 2026 | 339.00 | 339.00 | 330.00 | 336.50 | 336.50 | 3.38% | 81,436 |
| Aug 19, 2026 | 320.50 | 334.00 | 320.00 | 325.50 | 325.50 | -0.46% | 140,266 |
| Aug 18, 2026 | 343.50 | 344.50 | 324.00 | 327.00 | 327.00 | -4.94% | 178,208 |