INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | 87,100 |
| 2026-10-19 | 331.50 | 334.50 | 322.50 | 330.00 | 330.00 | 177,662 |
| 2026-10-16 | 338.00 | 345.00 | 338.00 | 338.00 | 338.00 | 90,924 |
| 2026-10-15 | 341.50 | 344.50 | 336.00 | 337.00 | 337.00 | 219,100 |
| 2026-10-14 | 346.00 | 349.50 | 344.00 | 345.00 | 345.00 | 184,036 |
| 2026-10-13 | 354.50 | 354.50 | 344.00 | 346.00 | 346.00 | 215,000 |
| 2026-10-12 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | 265,100 |
| 2026-10-08 | 369.00 | 372.00 | 359.00 | 364.00 | 364.00 | 599,159 |
| 2026-10-07 | 390.00 | 393.00 | 384.00 | 391.00 | 391.00 | 91,010 |
| 2026-10-06 | 398.50 | 398.50 | 387.50 | 389.00 | 389.00 | 145,035 |
| 2026-10-05 | 400.50 | 404.00 | 393.00 | 399.00 | 399.00 | 233,004 |
| 2026-10-02 | 402.50 | 402.50 | 395.00 | 397.50 | 397.50 | 189,040 |
| 2026-10-01 | 395.00 | 408.00 | 390.00 | 401.50 | 401.50 | 273,113 |
| 2026-09-30 | 391.00 | 397.00 | 388.50 | 391.00 | 391.00 | 192,029 |
| 2026-09-29 | 393.50 | 394.00 | 385.00 | 386.00 | 386.00 | 217,116 |
| 2026-09-24 | 405.00 | 405.00 | 392.50 | 395.50 | 395.50 | 284,131 |
| 2026-09-23 | 377.00 | 411.50 | 377.00 | 402.00 | 402.00 | 632,105 |
| 2026-09-22 | 384.00 | 384.50 | 374.00 | 380.00 | 380.00 | 207,000 |
| 2026-09-21 | 361.00 | 380.00 | 360.50 | 377.50 | 377.50 | 246,150 |
| 2026-09-18 | 359.00 | 360.50 | 356.00 | 360.50 | 360.50 | 117,161 |
| 2026-09-17 | 358.00 | 361.50 | 353.00 | 358.00 | 358.00 | 97,000 |
| 2026-09-16 | 351.00 | 362.00 | 350.50 | 359.00 | 359.00 | 215,000 |
| 2026-09-15 | 339.00 | 354.50 | 338.50 | 352.50 | 352.50 | 188,118 |
| 2026-09-14 | 347.50 | 347.50 | 337.00 | 339.00 | 339.00 | 156,700 |
| 2026-09-11 | 355.50 | 357.00 | 349.50 | 349.50 | 349.50 | 187,020 |
| 2026-09-10 | 355.50 | 355.50 | 351.00 | 355.50 | 355.50 | 87,000 |
| 2026-09-09 | 355.00 | 356.00 | 347.50 | 355.50 | 355.50 | 207,020 |
| 2026-09-08 | 360.00 | 360.50 | 349.00 | 355.00 | 355.00 | 178,002 |
| 2026-09-07 | 368.00 | 368.00 | 348.00 | 354.00 | 354.00 | 878,300 |
| 2026-09-04 | 364.50 | 369.00 | 359.00 | 368.50 | 368.50 | 145,000 |
| 2026-09-03 | 371.00 | 374.00 | 363.50 | 363.50 | 363.50 | 118,000 |
| 2026-09-02 | 372.00 | 380.50 | 369.00 | 370.00 | 370.00 | 228,010 |
| 2026-09-01 | 380.00 | 386.00 | 369.00 | 371.00 | 371.00 | 346,100 |
| 2026-08-31 | 371.00 | 371.00 | 358.50 | 362.00 | 362.00 | 917,200 |
| 2026-08-28 | 375.00 | 378.50 | 371.50 | 372.00 | 372.00 | 103,010 |
| 2026-08-27 | 376.50 | 380.00 | 371.50 | 373.00 | 373.00 | 162,312 |
| 2026-08-26 | 387.00 | 387.00 | 375.50 | 376.50 | 376.50 | 157,011 |
| 2026-08-25 | 385.00 | 388.00 | 372.50 | 382.00 | 382.00 | 321,057 |
| 2026-08-24 | 367.50 | 382.00 | 367.50 | 382.00 | 382.00 | 193,002 |
| 2026-08-21 | 336.50 | 358.50 | 335.50 | 347.50 | 347.50 | 157,407 |
| 2026-08-20 | 339.00 | 339.00 | 330.00 | 336.50 | 336.50 | 79,000 |
| 2026-08-19 | 320.50 | 334.00 | 320.00 | 325.50 | 325.50 | 136,000 |
| 2026-08-18 | 343.50 | 344.50 | 324.00 | 327.00 | 327.00 | 166,000 |
| 2026-08-17 | 352.50 | 352.50 | 343.50 | 344.00 | 344.00 | 51,160 |
| 2026-08-14 | 370.00 | 370.00 | 347.50 | 348.50 | 348.50 | 163,010 |
| 2026-08-13 | 360.50 | 365.50 | 360.00 | 362.00 | 362.00 | 68,010 |
| 2026-08-12 | 358.50 | 370.00 | 358.50 | 359.50 | 359.50 | 91,165 |
| 2026-08-11 | 350.00 | 363.00 | 350.00 | 359.50 | 359.50 | 72,002 |
| 2026-08-10 | 361.00 | 361.00 | 353.50 | 355.50 | 355.50 | 95,006 |
| 2026-08-07 | 349.00 | 351.50 | 342.00 | 344.00 | 344.00 | 79,088 |
| 2026-08-06 | 345.50 | 349.00 | 342.00 | 347.50 | 347.50 | 52,000 |
| 2026-08-05 | 346.00 | 353.50 | 346.00 | 348.00 | 348.00 | 116,221 |
| 2026-08-04 | 329.00 | 340.50 | 329.00 | 339.00 | 339.00 | 104,100 |
| 2026-08-03 | 319.00 | 342.00 | 318.50 | 338.00 | 338.00 | 149,001 |
| 2026-07-31 | 325.00 | 325.00 | 313.50 | 320.00 | 320.00 | 157,006 |
| 2026-07-30 | 312.00 | 316.00 | 302.00 | 305.00 | 305.00 | 220,082 |
| 2026-07-29 | 334.50 | 334.50 | 300.00 | 311.50 | 311.50 | 459,039 |
| 2026-07-28 | 354.00 | 354.00 | 333.00 | 333.00 | 333.00 | 198,120 |
| 2026-07-27 | 355.00 | 357.50 | 348.50 | 357.50 | 357.50 | 86,015 |
| 2026-07-24 | 357.00 | 362.00 | 354.00 | 355.50 | 355.50 | 83,010 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 9.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.