Intelligo Technology Inc. 7749
TWSE · Taiwan · Electronic Technology
TWD 401.50+10.50 (+2.69%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 401.50 | +2.69% | TWD 395.00 | TWD 408.00 | TWD 390.00 | 273.11K |
| 2026-09-30 | TWD 391.00 | +1.30% | TWD 391.00 | TWD 397.00 | TWD 388.50 | 192.03K |
| 2026-09-29 | TWD 386.00 | -2.40% | TWD 393.50 | TWD 394.00 | TWD 385.00 | 217.12K |
| 2026-09-24 | TWD 395.50 | -1.62% | TWD 405.00 | TWD 405.00 | TWD 392.50 | 284.13K |
| 2026-09-23 | TWD 402.00 | +5.79% | TWD 377.00 | TWD 411.50 | TWD 377.00 | 632.11K |
| 2026-09-22 | TWD 380.00 | +0.66% | TWD 384.00 | TWD 384.50 | TWD 374.00 | 207.00K |
| 2026-09-21 | TWD 377.50 | +4.72% | TWD 361.00 | TWD 380.00 | TWD 360.50 | 246.15K |
| 2026-09-18 | TWD 360.50 | +0.70% | TWD 359.00 | TWD 360.50 | TWD 356.00 | 117.16K |
| 2026-09-17 | TWD 358.00 | -0.28% | TWD 358.00 | TWD 361.50 | TWD 353.00 | 97.00K |
| 2026-09-16 | TWD 359.00 | +1.84% | TWD 351.00 | TWD 362.00 | TWD 350.50 | 215.00K |
| 2026-09-15 | TWD 352.50 | +3.98% | TWD 339.00 | TWD 354.50 | TWD 338.50 | 188.12K |
| 2026-09-14 | TWD 339.00 | -3.00% | TWD 347.50 | TWD 347.50 | TWD 337.00 | 156.70K |
| 2026-09-11 | TWD 349.50 | -1.69% | TWD 355.50 | TWD 357.00 | TWD 349.50 | 187.02K |
| 2026-09-10 | TWD 355.50 | 0.00% | TWD 355.50 | TWD 355.50 | TWD 351.00 | 87.00K |
| 2026-09-09 | TWD 355.50 | +0.14% | TWD 355.00 | TWD 356.00 | TWD 347.50 | 207.02K |
| 2026-09-08 | TWD 355.00 | +0.28% | TWD 360.00 | TWD 360.50 | TWD 349.00 | 178.00K |
| 2026-09-07 | TWD 354.00 | -3.93% | TWD 368.00 | TWD 368.00 | TWD 348.00 | 878.30K |
| 2026-09-04 | TWD 368.50 | +1.38% | TWD 364.50 | TWD 369.00 | TWD 359.00 | 145.00K |
| 2026-09-03 | TWD 363.50 | -1.76% | TWD 371.00 | TWD 374.00 | TWD 363.50 | 118.00K |
| 2026-09-02 | TWD 370.00 | -0.27% | TWD 372.00 | TWD 380.50 | TWD 369.00 | 228.01K |
| 2026-09-01 | TWD 371.00 | +2.49% | TWD 380.00 | TWD 386.00 | TWD 369.00 | 346.10K |
| 2026-08-31 | TWD 362.00 | -2.69% | TWD 371.00 | TWD 371.00 | TWD 358.50 | 917.20K |
| 2026-08-28 | TWD 372.00 | -0.27% | TWD 375.00 | TWD 378.50 | TWD 371.50 | 103.01K |
| 2026-08-27 | TWD 373.00 | -0.93% | TWD 376.50 | TWD 380.00 | TWD 371.50 | 162.31K |
| 2026-08-26 | TWD 376.50 | -1.44% | TWD 387.00 | TWD 387.00 | TWD 375.50 | 157.01K |
| 2026-08-25 | TWD 382.00 | 0.00% | TWD 385.00 | TWD 388.00 | TWD 372.50 | 321.06K |
| 2026-08-24 | TWD 382.00 | +9.93% | TWD 367.50 | TWD 382.00 | TWD 367.50 | 193.00K |
| 2026-08-21 | TWD 347.50 | +3.27% | TWD 336.50 | TWD 358.50 | TWD 335.50 | 157.41K |
| 2026-08-20 | TWD 336.50 | +3.38% | TWD 339.00 | TWD 339.00 | TWD 330.00 | 79.00K |
| 2026-08-19 | TWD 325.50 | -0.46% | TWD 320.50 | TWD 334.00 | TWD 320.00 | 136.00K |
| 2026-08-18 | TWD 327.00 | -4.94% | TWD 343.50 | TWD 344.50 | TWD 324.00 | 166.00K |
| 2026-08-17 | TWD 344.00 | -1.29% | TWD 352.50 | TWD 352.50 | TWD 343.50 | 51.16K |
| 2026-08-14 | TWD 348.50 | -3.73% | TWD 370.00 | TWD 370.00 | TWD 347.50 | 163.01K |
| 2026-08-13 | TWD 362.00 | +0.70% | TWD 360.50 | TWD 365.50 | TWD 360.00 | 68.01K |
| 2026-08-12 | TWD 359.50 | 0.00% | TWD 358.50 | TWD 370.00 | TWD 358.50 | 91.17K |
| 2026-08-11 | TWD 359.50 | +1.13% | TWD 350.00 | TWD 363.00 | TWD 350.00 | 72.00K |
| 2026-08-10 | TWD 355.50 | +3.34% | TWD 361.00 | TWD 361.00 | TWD 353.50 | 95.01K |
| 2026-08-07 | TWD 344.00 | -1.01% | TWD 349.00 | TWD 351.50 | TWD 342.00 | 79.09K |
| 2026-08-06 | TWD 347.50 | -0.14% | TWD 345.50 | TWD 349.00 | TWD 342.00 | 52.00K |
| 2026-08-05 | TWD 348.00 | +2.65% | TWD 346.00 | TWD 353.50 | TWD 346.00 | 116.22K |
| 2026-08-04 | TWD 339.00 | +0.30% | TWD 329.00 | TWD 340.50 | TWD 329.00 | 104.10K |
| 2026-08-03 | TWD 338.00 | +5.63% | TWD 319.00 | TWD 342.00 | TWD 318.50 | 149.00K |
| 2026-07-31 | TWD 320.00 | +4.92% | TWD 325.00 | TWD 325.00 | TWD 313.50 | 157.01K |
| 2026-07-30 | TWD 305.00 | -2.09% | TWD 312.00 | TWD 316.00 | TWD 302.00 | 220.08K |
| 2026-07-29 | TWD 311.50 | -6.46% | TWD 334.50 | TWD 334.50 | TWD 300.00 | 459.04K |
| 2026-07-28 | TWD 333.00 | -6.85% | TWD 354.00 | TWD 354.00 | TWD 333.00 | 198.12K |
| 2026-07-27 | TWD 357.50 | +0.56% | TWD 355.00 | TWD 357.50 | TWD 348.50 | 86.02K |
| 2026-07-24 | TWD 355.50 | -1.52% | TWD 357.00 | TWD 362.00 | TWD 354.00 | 83.01K |
| 2026-07-23 | TWD 361.00 | -1.90% | TWD 368.00 | TWD 368.00 | TWD 359.00 | 93.02K |
| 2026-07-22 | TWD 368.00 | +1.52% | TWD 374.00 | TWD 374.00 | TWD 365.00 | 125.00K |
| 2026-07-21 | TWD 362.50 | +2.69% | TWD 354.00 | TWD 366.50 | TWD 354.00 | 106.02K |
| 2026-07-20 | TWD 353.00 | -1.53% | TWD 366.00 | TWD 370.50 | TWD 348.00 | 179.09K |
| 2026-07-17 | TWD 358.50 | -7.36% | TWD 372.00 | TWD 380.00 | TWD 358.00 | 237.70K |
| 2026-07-16 | TWD 387.00 | -3.49% | TWD 391.00 | TWD 393.50 | TWD 385.50 | 70.00K |
| 2026-07-15 | TWD 401.00 | +2.04% | TWD 400.00 | TWD 405.00 | TWD 394.00 | 122.30K |
| 2026-07-14 | TWD 393.00 | 0.00% | TWD 408.00 | TWD 408.00 | TWD 380.00 | 322.08K |
| 2026-07-13 | TWD 393.00 | -2.72% | TWD 407.50 | TWD 407.50 | TWD 390.00 | 201.00K |
| 2026-07-10 | TWD 404.00 | 0.00% | TWD 404.00 | TWD 404.00 | TWD 404.00 | 0 |
| 2026-07-09 | TWD 404.00 | -1.46% | TWD 410.50 | TWD 412.00 | TWD 403.50 | 98.00K |
| 2026-07-08 | TWD 410.00 | +0.74% | TWD 410.00 | TWD 413.50 | TWD 400.50 | 162.03K |
| 2026-07-07 | TWD 407.00 | -4.68% | TWD 429.00 | TWD 429.00 | TWD 406.00 | 222.01K |
| 2026-07-06 | TWD 427.00 | -1.27% | TWD 436.50 | TWD 436.50 | TWD 421.00 | 193.09K |
| 2026-07-03 | TWD 432.50 | -1.48% | TWD 435.50 | TWD 437.00 | TWD 428.00 | 134.09K |
| 2026-07-02 | TWD 439.00 | +2.81% | TWD 425.00 | TWD 450.00 | TWD 418.00 | 199.07K |
| 2026-07-01 | TWD 427.00 | +0.95% | TWD 427.00 | TWD 432.00 | TWD 423.50 | 153.02K |
| 2026-06-30 | TWD 423.00 | +2.17% | TWD 426.00 | TWD 427.50 | TWD 419.50 | 230.25K |
| 2026-06-29 | TWD 414.00 | -0.72% | TWD 417.50 | TWD 424.00 | TWD 412.00 | 245.06K |
| 2026-06-26 | TWD 417.00 | -9.94% | TWD 463.00 | TWD 463.00 | TWD 417.00 | 739.88K |
| 2026-06-25 | TWD 463.00 | -1.59% | TWD 474.50 | TWD 478.00 | TWD 463.00 | 211.05K |
| 2026-06-24 | TWD 470.50 | -1.36% | TWD 479.50 | TWD 479.50 | TWD 463.50 | 250.09K |
| 2026-06-23 | TWD 477.00 | -0.31% | TWD 483.00 | TWD 486.00 | TWD 470.50 | 226.02K |
| 2026-06-22 | TWD 478.50 | -1.24% | TWD 495.50 | TWD 495.50 | TWD 476.00 | 450.02K |
| 2026-06-18 | TWD 484.50 | -0.21% | TWD 492.00 | TWD 505.00 | TWD 484.50 | 390.05K |
| 2026-06-17 | TWD 485.50 | -0.21% | TWD 488.00 | TWD 489.00 | TWD 481.00 | 213.01K |
| 2026-06-16 | TWD 486.50 | -2.41% | TWD 505.00 | TWD 505.00 | TWD 486.00 | 413.02K |
| 2026-06-15 | TWD 498.50 | -1.29% | TWD 511.00 | TWD 521.00 | TWD 497.50 | 493.07K |
| 2026-06-12 | TWD 505.00 | -0.59% | TWD 523.00 | TWD 527.00 | TWD 504.00 | 377.42K |
| 2026-06-11 | TWD 508.00 | -2.87% | TWD 524.00 | TWD 545.00 | TWD 501.00 | 1.59M |
| 2026-06-10 | TWD 523.00 | +7.28% | TWD 489.00 | TWD 536.00 | TWD 489.00 | 2.77M |
| 2026-06-09 | TWD 487.50 | +9.92% | TWD 447.50 | TWD 487.50 | TWD 447.00 | 437.00K |
| 2026-06-08 | TWD 443.50 | -4.62% | TWD 428.00 | TWD 444.00 | TWD 425.00 | 369.08K |
| 2026-06-05 | TWD 465.00 | -3.93% | TWD 478.50 | TWD 478.50 | TWD 460.00 | 440.37K |
| 2026-06-04 | TWD 484.00 | +0.41% | TWD 481.50 | TWD 503.00 | TWD 467.00 | 530.11K |
| 2026-06-03 | TWD 482.00 | -1.83% | TWD 498.50 | TWD 498.50 | TWD 478.00 | 469.05K |
| 2026-06-02 | TWD 491.00 | -1.60% | TWD 507.00 | TWD 509.00 | TWD 485.50 | 432.01K |
| 2026-06-01 | TWD 499.00 | +0.71% | TWD 510.00 | TWD 533.00 | TWD 494.00 | 830.05K |
| 2026-05-29 | TWD 495.50 | +1.54% | TWD 497.00 | TWD 498.50 | TWD 485.50 | 379.12K |
| 2026-05-28 | TWD 488.00 | -2.30% | TWD 502.00 | TWD 515.00 | TWD 486.00 | 647.54K |
| 2026-05-27 | TWD 499.50 | -3.76% | TWD 525.00 | TWD 532.00 | TWD 498.00 | 882.32K |
| 2026-05-26 | TWD 519.00 | -2.99% | TWD 535.00 | TWD 540.00 | TWD 516.00 | 686.98K |