INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 357.00 | 362.00 | 354.00 | 355.50 | 355.50 | 83,010 |
| 2026-07-23 | 368.00 | 368.00 | 359.00 | 361.00 | 361.00 | 93,019 |
| 2026-07-22 | 374.00 | 374.00 | 365.00 | 368.00 | 368.00 | 125,002 |
| 2026-07-21 | 354.00 | 366.50 | 354.00 | 362.50 | 362.50 | 106,020 |
| 2026-07-20 | 366.00 | 370.50 | 348.00 | 353.00 | 353.00 | 179,090 |
| 2026-07-17 | 372.00 | 380.00 | 358.00 | 358.50 | 358.50 | 237,700 |
| 2026-07-16 | 391.00 | 393.50 | 385.50 | 387.00 | 387.00 | 70,004 |
| 2026-07-15 | 400.00 | 405.00 | 394.00 | 401.00 | 392.00 | 122,300 |
| 2026-07-14 | 408.00 | 408.00 | 380.00 | 393.00 | 384.18 | 322,080 |
| 2026-07-13 | 407.50 | 407.50 | 390.00 | 393.00 | 384.18 | 201,004 |
| 2026-07-10 | 404.00 | 404.00 | 404.00 | 404.00 | 394.93 | 0 |
| 2026-07-09 | 410.50 | 412.00 | 403.50 | 404.00 | 394.93 | 98,000 |
| 2026-07-08 | 410.00 | 413.50 | 400.50 | 410.00 | 400.80 | 162,030 |
| 2026-07-07 | 429.00 | 429.00 | 406.00 | 407.00 | 397.87 | 222,006 |
| 2026-07-06 | 436.50 | 436.50 | 421.00 | 427.00 | 417.42 | 193,086 |
| 2026-07-03 | 435.50 | 437.00 | 428.00 | 432.50 | 422.79 | 134,086 |
| 2026-07-02 | 425.00 | 450.00 | 418.00 | 439.00 | 429.15 | 199,073 |
| 2026-07-01 | 427.00 | 432.00 | 423.50 | 427.00 | 417.42 | 153,017 |
| 2026-06-30 | 426.00 | 427.50 | 419.50 | 423.00 | 413.51 | 230,250 |
| 2026-06-29 | 417.50 | 424.00 | 412.00 | 414.00 | 404.71 | 245,063 |
| 2026-06-26 | 463.00 | 463.00 | 417.00 | 417.00 | 407.64 | 739,884 |
| 2026-06-25 | 474.50 | 478.00 | 463.00 | 463.00 | 452.61 | 211,050 |
| 2026-06-24 | 479.50 | 479.50 | 463.50 | 470.50 | 459.94 | 250,086 |
| 2026-06-23 | 483.00 | 486.00 | 470.50 | 477.00 | 466.29 | 226,023 |
| 2026-06-22 | 495.50 | 495.50 | 476.00 | 478.50 | 467.76 | 450,020 |
| 2026-06-18 | 492.00 | 505.00 | 484.50 | 484.50 | 473.63 | 390,050 |
| 2026-06-17 | 488.00 | 489.00 | 481.00 | 485.50 | 474.60 | 213,008 |
| 2026-06-16 | 505.00 | 505.00 | 486.00 | 486.50 | 475.58 | 413,023 |
| 2026-06-15 | 511.00 | 521.00 | 497.50 | 498.50 | 487.31 | 493,065 |
| 2026-06-12 | 523.00 | 527.00 | 504.00 | 505.00 | 493.67 | 377,419 |
| 2026-06-11 | 524.00 | 545.00 | 501.00 | 508.00 | 496.60 | 1,590,336 |
| 2026-06-10 | 489.00 | 536.00 | 489.00 | 523.00 | 511.26 | 2,768,257 |
| 2026-06-09 | 447.50 | 487.50 | 447.00 | 487.50 | 476.56 | 437,000 |
| 2026-06-08 | 428.00 | 444.00 | 425.00 | 443.50 | 433.55 | 369,075 |
| 2026-06-05 | 478.50 | 478.50 | 460.00 | 465.00 | 454.56 | 440,371 |
| 2026-06-04 | 481.50 | 503.00 | 467.00 | 484.00 | 473.14 | 530,108 |
| 2026-06-03 | 498.50 | 498.50 | 478.00 | 482.00 | 471.18 | 469,050 |
| 2026-06-02 | 507.00 | 509.00 | 485.50 | 491.00 | 479.98 | 432,007 |
| 2026-06-01 | 510.00 | 533.00 | 494.00 | 499.00 | 487.80 | 830,050 |
| 2026-05-29 | 497.00 | 498.50 | 485.50 | 495.50 | 484.38 | 379,123 |
| 2026-05-28 | 502.00 | 515.00 | 486.00 | 488.00 | 477.05 | 647,535 |
| 2026-05-27 | 525.00 | 532.00 | 498.00 | 499.50 | 488.29 | 882,315 |
| 2026-05-26 | 535.00 | 540.00 | 516.00 | 519.00 | 507.35 | 686,975 |
| 2026-05-25 | 556.00 | 558.00 | 532.00 | 535.00 | 522.99 | 1,344,162 |
| 2026-05-22 | 520.00 | 550.00 | 506.00 | 544.00 | 531.79 | 1,480,429 |
| 2026-05-21 | 487.00 | 514.00 | 487.00 | 512.00 | 500.51 | 726,284 |
| 2026-05-20 | 483.00 | 488.00 | 475.50 | 475.50 | 464.83 | 350,047 |
| 2026-05-19 | 520.00 | 520.00 | 478.50 | 482.00 | 471.18 | 641,018 |
| 2026-05-18 | 480.00 | 512.00 | 470.50 | 511.00 | 499.53 | 652,095 |
| 2026-05-15 | 520.00 | 525.00 | 488.00 | 488.00 | 477.05 | 899,000 |
| 2026-05-14 | 495.00 | 505.00 | 483.00 | 500.00 | 488.78 | 665,083 |
| 2026-05-13 | 500.00 | 500.00 | 475.00 | 488.00 | 477.05 | 895,090 |
| 2026-05-12 | 530.00 | 530.00 | 507.00 | 508.00 | 496.60 | 1,344,119 |
| 2026-05-11 | 530.00 | 560.00 | 518.00 | 535.00 | 522.99 | 2,294,690 |
| 2026-05-08 | 514.00 | 555.00 | 509.00 | 514.00 | 502.46 | 2,592,120 |
| 2026-05-07 | 518.00 | 518.00 | 491.00 | 505.00 | 493.67 | 937,201 |
| 2026-05-06 | 547.00 | 555.00 | 505.00 | 515.00 | 503.44 | 3,280,184 |
| 2026-05-05 | 508.00 | 515.00 | 507.00 | 515.00 | 503.44 | 1,060,000 |
| 2026-05-04 | 468.50 | 468.50 | 468.50 | 468.50 | 457.99 | 324,034 |
| 2026-04-30 | 415.00 | 434.00 | 412.50 | 426.00 | 416.44 | 250,033 |
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.