Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 358.00
-1.00 (-0.28%)
At close: Sep 17, 2026
Intelligo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 352.50 | 352.50 | 343.50 | 344.00 | 344.00 | -1.29% | 56,659 |
| Aug 14, 2026 | 370.00 | 370.00 | 347.50 | 348.50 | 348.50 | -3.73% | 170,053 |
| Aug 13, 2026 | 360.50 | 365.50 | 360.00 | 362.00 | 362.00 | 0.70% | 72,739 |
| Aug 12, 2026 | 358.50 | 370.00 | 358.50 | 359.50 | 359.50 | - | 97,109 |
| Aug 11, 2026 | 350.00 | 363.00 | 350.00 | 359.50 | 359.50 | 1.13% | 76,270 |
| Aug 10, 2026 | 361.00 | 361.00 | 353.50 | 355.50 | 355.50 | 3.34% | 100,504 |
| Aug 7, 2026 | 349.00 | 351.50 | 342.00 | 344.00 | 344.00 | -1.01% | 83,155 |
| Aug 6, 2026 | 345.50 | 349.00 | 342.00 | 347.50 | 347.50 | -0.14% | 56,844 |
| Aug 5, 2026 | 346.00 | 353.50 | 346.00 | 348.00 | 348.00 | 2.65% | 122,346 |
| Aug 4, 2026 | 329.00 | 340.50 | 329.00 | 339.00 | 339.00 | 0.30% | 106,545 |
| Aug 3, 2026 | 319.00 | 342.00 | 318.50 | 338.00 | 338.00 | 5.63% | 152,502 |
| Jul 31, 2026 | 325.00 | 325.00 | 313.50 | 320.00 | 320.00 | 4.92% | 164,929 |
| Jul 30, 2026 | 312.00 | 316.00 | 302.00 | 305.00 | 305.00 | -2.09% | 230,486 |
| Jul 29, 2026 | 334.50 | 334.50 | 300.00 | 311.50 | 311.50 | -6.46% | 474,641 |
| Jul 28, 2026 | 354.00 | 354.00 | 333.00 | 333.00 | 333.00 | -6.85% | 212,695 |
| Jul 27, 2026 | 355.00 | 357.50 | 348.50 | 357.50 | 357.50 | 0.56% | 90,627 |
| Jul 24, 2026 | 357.00 | 362.00 | 354.00 | 355.50 | 355.50 | -1.52% | 90,216 |
| Jul 23, 2026 | 368.00 | 368.00 | 359.00 | 361.00 | 361.00 | -1.90% | 98,742 |
| Jul 22, 2026 | 374.00 | 374.00 | 365.00 | 368.00 | 368.00 | 1.52% | 131,560 |
| Jul 21, 2026 | 354.00 | 366.50 | 354.00 | 362.50 | 362.50 | 2.69% | 111,623 |
| Jul 20, 2026 | 366.00 | 370.50 | 348.00 | 353.00 | 353.00 | -1.53% | 185,778 |
| Jul 17, 2026 | 372.00 | 380.00 | 358.00 | 358.50 | 358.50 | -7.36% | 255,400 |
| Jul 16, 2026 | 391.00 | 393.50 | 385.50 | 387.00 | 387.00 | -1.28% | 74,720 |
| Jul 15, 2026 | 400.00 | 405.00 | 394.00 | 401.00 | 392.03 | 2.04% | 128,849 |
| Jul 14, 2026 | 408.00 | 408.00 | 380.00 | 393.00 | 384.21 | - | 334,403 |
| Jul 13, 2026 | 407.50 | 407.50 | 390.00 | 393.00 | 384.21 | -2.72% | 210,661 |
| Jul 9, 2026 | 410.50 | 412.00 | 403.50 | 404.00 | 394.97 | -1.46% | 103,783 |