Intelligo Technology Inc. 7749
TWSE · Tayvan · Elektronik Teknoloji
TWD 396,50-5,00 (-%1,25)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 397,50 | -%1,00 | TWD 402,50 | TWD 402,50 | TWD 396,00 | 59,05K |
| 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 |