Intelligo Technology Inc. (TPE:7749)
Taiwan · Delayed Price · Currency is TWD 347.50
-0.50 (-0.14%)
At close: Aug 6, 2026
Intelligo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 410.00 | 413.50 | 400.50 | 410.00 | 400.83 | 0.74% | 170,415 |
| Jul 7, 2026 | 429.00 | 429.00 | 406.00 | 407.00 | 397.90 | -4.68% | 237,544 |
| Jul 6, 2026 | 436.50 | 436.50 | 421.00 | 427.00 | 417.45 | -1.27% | 200,364 |
| Jul 3, 2026 | 435.50 | 437.00 | 428.00 | 432.50 | 422.83 | -1.48% | 139,866 |
| Jul 2, 2026 | 425.00 | 450.00 | 418.00 | 439.00 | 429.18 | 2.81% | 207,055 |
| Jul 1, 2026 | 427.00 | 432.00 | 423.50 | 427.00 | 417.45 | 0.95% | 160,868 |
| Jun 30, 2026 | 426.00 | 427.50 | 419.50 | 423.00 | 413.54 | 2.17% | 238,247 |
| Jun 29, 2026 | 417.50 | 424.00 | 412.00 | 414.00 | 404.74 | -0.72% | 254,840 |
| Jun 26, 2026 | 463.00 | 463.00 | 417.00 | 417.00 | 407.68 | -9.94% | 797,360 |
| Jun 25, 2026 | 474.50 | 478.00 | 463.00 | 463.00 | 452.65 | -1.59% | 221,856 |
| Jun 24, 2026 | 479.50 | 479.50 | 463.50 | 470.50 | 459.98 | -1.36% | 265,139 |
| Jun 23, 2026 | 483.00 | 486.00 | 470.50 | 477.00 | 466.33 | -0.31% | 240,381 |
| Jun 22, 2026 | 495.50 | 495.50 | 476.00 | 478.50 | 467.80 | -1.24% | 477,234 |
| Jun 18, 2026 | 492.00 | 505.00 | 484.50 | 484.50 | 473.67 | -0.21% | 402,207 |
| Jun 17, 2026 | 488.00 | 489.00 | 481.00 | 485.50 | 474.64 | -0.21% | 226,426 |
| Jun 16, 2026 | 505.00 | 505.00 | 486.00 | 486.50 | 475.62 | -2.41% | 434,929 |
| Jun 15, 2026 | 511.00 | 521.00 | 497.50 | 498.50 | 487.35 | -1.29% | 515,006 |
| Jun 12, 2026 | 523.00 | 527.00 | 504.00 | 505.00 | 493.71 | -0.59% | 397,527 |
| Jun 11, 2026 | 524.00 | 545.00 | 501.00 | 508.00 | 496.64 | -2.87% | 1,631,192 |
| Jun 10, 2026 | 489.00 | 536.00 | 489.00 | 523.00 | 511.31 | 7.28% | 2,894,888 |
| Jun 9, 2026 | 447.50 | 487.50 | 447.00 | 487.50 | 476.60 | 9.92% | 453,520 |
| Jun 8, 2026 | 428.00 | 444.00 | 425.00 | 443.50 | 433.58 | -4.62% | 395,168 |
| Jun 5, 2026 | 478.50 | 478.50 | 460.00 | 465.00 | 454.60 | -3.93% | 470,103 |
| Jun 4, 2026 | 481.50 | 503.00 | 467.00 | 484.00 | 473.18 | 0.41% | 561,512 |
| Jun 3, 2026 | 498.50 | 498.50 | 478.00 | 482.00 | 471.22 | -1.83% | 500,814 |
| Jun 2, 2026 | 507.00 | 509.00 | 485.50 | 491.00 | 480.02 | -1.60% | 461,997 |
| Jun 1, 2026 | 510.00 | 533.00 | 494.00 | 499.00 | 487.84 | 0.71% | 867,032 |
| May 29, 2026 | 497.00 | 498.50 | 485.50 | 495.50 | 484.42 | 1.54% | 397,331 |
| May 28, 2026 | 502.00 | 515.00 | 486.00 | 488.00 | 477.09 | -2.30% | 687,146 |