INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 424.00 | 427.00 | 412.50 | 413.50 | 404.22 | 180,055 |
| 2026-04-28 | 428.00 | 431.50 | 421.00 | 421.00 | 411.55 | 186,316 |
| 2026-04-27 | 446.00 | 447.50 | 422.00 | 425.50 | 415.95 | 335,181 |
| 2026-04-24 | 422.50 | 444.50 | 422.50 | 432.50 | 422.79 | 473,052 |
| 2026-04-23 | 455.00 | 455.00 | 410.00 | 415.00 | 405.69 | 472,047 |
| 2026-04-22 | 440.00 | 451.00 | 436.00 | 445.00 | 435.01 | 403,167 |
| 2026-04-21 | 424.00 | 444.50 | 421.00 | 432.00 | 422.30 | 380,101 |
| 2026-04-20 | 418.50 | 422.00 | 412.00 | 416.00 | 406.66 | 230,105 |
| 2026-04-17 | 416.00 | 419.00 | 404.00 | 411.50 | 402.26 | 176,010 |
| 2026-04-16 | 409.50 | 416.50 | 404.00 | 412.00 | 402.75 | 259,503 |
| 2026-04-15 | 406.00 | 408.00 | 399.00 | 404.50 | 395.42 | 275,010 |
| 2026-04-14 | 381.50 | 402.00 | 381.00 | 398.50 | 389.56 | 384,296 |
| 2026-04-13 | 358.50 | 376.50 | 357.50 | 374.50 | 366.09 | 188,174 |
| 2026-04-10 | 361.00 | 370.50 | 356.50 | 364.50 | 356.32 | 189,001 |
| 2026-04-09 | 375.00 | 375.00 | 355.00 | 355.00 | 347.03 | 257,001 |
| 2026-04-08 | 370.00 | 373.00 | 362.00 | 364.50 | 356.32 | 231,001 |
| 2026-04-07 | 358.50 | 358.50 | 347.50 | 349.00 | 341.17 | 141,001 |
| 2026-04-02 | 365.50 | 365.50 | 353.50 | 355.00 | 347.03 | 143,001 |
| 2026-04-01 | 368.00 | 371.00 | 360.00 | 360.00 | 351.92 | 119,001 |
| 2026-03-31 | 380.50 | 380.50 | 355.50 | 355.50 | 347.52 | 376,031 |
| 2026-03-30 | 391.00 | 391.50 | 380.00 | 380.00 | 371.47 | 199,004 |
| 2026-03-27 | 387.00 | 396.50 | 384.00 | 396.50 | 387.60 | 84,010 |
| 2026-03-26 | 398.00 | 399.00 | 391.00 | 391.00 | 382.22 | 110,000 |
| 2026-03-25 | 394.00 | 398.00 | 392.00 | 395.50 | 386.62 | 83,002 |
| 2026-03-24 | 405.50 | 407.50 | 387.00 | 389.00 | 380.27 | 220,022 |
| 2026-03-23 | 405.50 | 408.50 | 397.00 | 399.00 | 390.04 | 215,029 |
| 2026-03-20 | 428.50 | 441.50 | 417.00 | 422.50 | 413.02 | 222,000 |
| 2026-03-19 | 442.00 | 458.50 | 428.00 | 428.00 | 418.39 | 1,093,500 |
| 2026-03-18 | 418.00 | 435.00 | 412.00 | 435.00 | 425.24 | 304,000 |
| 2026-03-17 | 397.50 | 409.50 | 392.50 | 395.50 | 386.62 | 183,000 |
| 2026-03-16 | 390.50 | 393.00 | 377.50 | 385.00 | 376.36 | 162,100 |
| 2026-03-13 | 399.50 | 399.50 | 390.50 | 390.50 | 381.74 | 131,180 |
| 2026-03-12 | 402.00 | 406.00 | 395.50 | 399.00 | 390.04 | 104,066 |
| 2026-03-11 | 405.50 | 414.50 | 405.50 | 408.50 | 399.33 | 156,012 |
| 2026-03-10 | 397.50 | 406.00 | 391.50 | 404.50 | 395.42 | 139,202 |
| 2026-03-09 | 391.00 | 392.50 | 375.50 | 384.00 | 375.38 | 325,704 |
| 2026-03-06 | 408.50 | 409.00 | 401.50 | 402.50 | 393.47 | 107,017 |
| 2026-03-05 | 409.50 | 420.00 | 408.50 | 410.00 | 400.80 | 112,011 |
| 2026-03-04 | 431.50 | 431.50 | 400.00 | 400.50 | 391.51 | 313,075 |
| 2026-03-03 | 447.50 | 452.00 | 431.50 | 431.50 | 421.82 | 260,107 |
| 2026-03-02 | 445.50 | 454.50 | 442.00 | 445.00 | 435.01 | 318,087 |
| 2026-02-26 | 426.50 | 457.50 | 425.00 | 457.00 | 446.74 | 602,231 |
| 2026-02-25 | 426.50 | 431.00 | 422.00 | 423.50 | 414.00 | 143,011 |
| 2026-02-24 | 430.00 | 433.00 | 420.50 | 424.00 | 414.48 | 160,009 |
| 2026-02-23 | 424.50 | 439.50 | 422.00 | 428.00 | 418.39 | 207,000 |
| 2026-02-11 | 437.50 | 437.50 | 422.00 | 422.50 | 413.02 | 150,012 |
| 2026-02-10 | 424.50 | 444.50 | 424.50 | 437.50 | 427.68 | 331,030 |
| 2026-02-09 | 411.00 | 430.00 | 411.00 | 423.50 | 414.00 | 368,164 |
| 2026-02-06 | 405.00 | 409.00 | 391.00 | 399.00 | 390.04 | 163,000 |
| 2026-02-05 | 409.50 | 419.50 | 404.00 | 405.50 | 396.40 | 118,333 |
| 2026-02-04 | 421.00 | 423.50 | 407.50 | 410.00 | 400.80 | 175,160 |
| 2026-02-03 | 410.50 | 437.00 | 410.50 | 421.00 | 411.55 | 229,102 |
| 2026-02-02 | 398.00 | 412.50 | 397.00 | 408.00 | 398.84 | 126,118 |
| 2026-01-30 | 419.00 | 419.00 | 401.50 | 401.50 | 392.49 | 281,030 |
| 2026-01-29 | 425.00 | 425.50 | 415.00 | 418.00 | 408.62 | 160,060 |
| 2026-01-28 | 423.50 | 429.50 | 420.00 | 425.00 | 415.46 | 131,045 |
| 2026-01-27 | 423.00 | 426.00 | 415.00 | 420.50 | 411.06 | 219,014 |
| 2026-01-26 | 448.00 | 457.00 | 418.00 | 420.50 | 411.06 | 618,214 |
| 2026-01-23 | 428.50 | 446.50 | 428.50 | 444.00 | 434.03 | 345,012 |
| 2026-01-22 | 424.00 | 428.50 | 421.50 | 422.00 | 412.53 | 83,060 |
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.