INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 427.00 | 431.00 | 419.00 | 419.00 | 409.60 | 174,031 |
| 2026-01-20 | 430.00 | 436.00 | 427.00 | 428.50 | 418.88 | 97,000 |
| 2026-01-19 | 440.00 | 440.00 | 427.50 | 430.00 | 420.35 | 149,042 |
| 2026-01-16 | 431.50 | 441.50 | 431.50 | 437.50 | 427.68 | 83,051 |
| 2026-01-15 | 436.00 | 437.00 | 427.50 | 437.00 | 427.19 | 97,008 |
| 2026-01-14 | 439.00 | 442.50 | 435.00 | 435.50 | 425.73 | 94,051 |
| 2026-01-13 | 450.00 | 450.00 | 435.00 | 435.50 | 425.73 | 183,153 |
| 2026-01-12 | 459.00 | 462.00 | 444.00 | 444.00 | 434.03 | 240,176 |
| 2026-01-09 | 459.00 | 465.50 | 454.50 | 455.00 | 444.79 | 124,014 |
| 2026-01-08 | 461.00 | 467.50 | 455.00 | 455.00 | 444.79 | 320,276 |
| 2026-01-07 | 462.00 | 487.00 | 459.00 | 471.50 | 460.92 | 521,068 |
| 2026-01-06 | 474.00 | 476.50 | 459.00 | 462.00 | 451.63 | 332,122 |
| 2026-01-05 | 445.00 | 478.00 | 440.50 | 475.00 | 464.34 | 610,489 |
| 2026-01-02 | 428.00 | 452.00 | 428.00 | 440.00 | 430.12 | 239,330 |
| 2025-12-31 | 423.50 | 433.00 | 421.00 | 427.00 | 417.42 | 106,029 |
| 2025-12-30 | 434.00 | 434.00 | 421.00 | 423.50 | 414.00 | 73,111 |
| 2025-12-29 | 428.00 | 432.00 | 421.50 | 432.00 | 422.30 | 173,103 |
| 2025-12-26 | 434.50 | 434.50 | 420.00 | 420.00 | 410.57 | 209,157 |
| 2025-12-24 | 450.00 | 450.00 | 437.00 | 437.50 | 427.68 | 190,050 |
| 2025-12-23 | 452.50 | 454.00 | 442.00 | 447.50 | 437.46 | 219,130 |
| 2025-12-22 | 456.50 | 459.00 | 443.50 | 453.00 | 442.83 | 384,067 |
| 2025-12-19 | 422.00 | 449.00 | 420.00 | 447.50 | 437.46 | 1,033,100 |
| 2025-12-18 | 410.00 | 420.50 | 408.50 | 411.00 | 401.78 | 94,015 |
| 2025-12-17 | 415.50 | 420.00 | 414.00 | 415.50 | 406.17 | 93,022 |
| 2025-12-16 | 419.50 | 422.00 | 404.50 | 414.50 | 405.20 | 225,037 |
| 2025-12-15 | 422.00 | 429.00 | 415.00 | 423.50 | 414.00 | 124,002 |
| 2025-12-12 | 430.00 | 433.00 | 422.50 | 423.00 | 413.51 | 112,029 |
| 2025-12-11 | 431.50 | 433.00 | 420.50 | 430.00 | 420.35 | 216,045 |
| 2025-12-10 | 425.00 | 439.00 | 425.00 | 426.00 | 416.44 | 174,010 |
| 2025-12-09 | 443.50 | 446.00 | 427.00 | 427.00 | 417.42 | 174,101 |
| 2025-12-08 | 451.00 | 455.00 | 441.00 | 442.50 | 432.57 | 211,960 |
| 2025-12-05 | 454.50 | 458.00 | 450.00 | 455.00 | 444.79 | 66,142 |
| 2025-12-04 | 454.00 | 458.50 | 447.00 | 458.00 | 447.72 | 162,151 |
| 2025-12-03 | 459.00 | 463.50 | 450.50 | 450.50 | 440.39 | 173,114 |
| 2025-12-02 | 449.50 | 463.00 | 445.00 | 455.00 | 444.79 | 336,204 |
| 2025-12-01 | 445.00 | 445.00 | 439.50 | 441.00 | 431.10 | 112,002 |
| 2025-11-28 | 438.00 | 452.50 | 435.00 | 445.00 | 435.01 | 246,000 |
| 2025-11-27 | 430.50 | 449.00 | 430.50 | 438.00 | 428.17 | 367,160 |
| 2025-11-26 | 410.00 | 438.00 | 410.00 | 430.00 | 420.35 | 519,326 |
| 2025-11-25 | 408.50 | 417.00 | 404.00 | 407.00 | 397.87 | 251,010 |
| 2025-11-24 | 411.00 | 418.00 | 404.00 | 404.00 | 394.93 | 760,025 |
| 2025-11-21 | 423.50 | 423.50 | 398.00 | 403.50 | 394.44 | 338,051 |
| 2025-11-20 | 434.00 | 443.00 | 422.00 | 425.00 | 415.46 | 274,000 |
| 2025-11-19 | 434.00 | 434.00 | 421.00 | 421.00 | 411.55 | 225,054 |
| 2025-11-18 | 443.00 | 453.00 | 428.00 | 434.00 | 424.26 | 238,120 |
| 2025-11-17 | 465.00 | 467.00 | 448.50 | 448.50 | 438.43 | 166,049 |
| 2025-11-14 | 449.50 | 464.50 | 446.00 | 459.00 | 448.70 | 144,150 |
| 2025-11-13 | 444.00 | 458.50 | 444.00 | 455.00 | 444.79 | 125,012 |
| 2025-11-12 | 444.00 | 451.00 | 442.00 | 446.50 | 436.48 | 139,045 |
| 2025-11-11 | 467.50 | 477.50 | 444.00 | 444.00 | 434.03 | 326,206 |
| 2025-11-10 | 485.50 | 486.00 | 462.50 | 463.00 | 452.61 | 273,110 |
| 2025-11-07 | 488.00 | 496.00 | 484.00 | 487.00 | 476.07 | 228,115 |
| 2025-11-06 | 478.50 | 494.00 | 476.00 | 492.00 | 480.96 | 477,206 |
| 2025-11-05 | 462.50 | 464.50 | 453.00 | 461.00 | 450.65 | 251,030 |
| 2025-11-04 | 477.50 | 477.50 | 468.00 | 468.00 | 457.50 | 186,500 |
| 2025-11-03 | 482.50 | 482.50 | 472.00 | 473.50 | 462.87 | 265,101 |
| 2025-10-31 | 488.00 | 488.50 | 481.00 | 482.50 | 471.67 | 127,015 |
| 2025-10-30 | 490.50 | 491.50 | 482.50 | 482.50 | 471.67 | 172,066 |
| 2025-10-29 | 488.50 | 498.50 | 485.00 | 489.50 | 478.51 | 144,070 |
| 2025-10-28 | 503.00 | 503.00 | 485.50 | 487.00 | 476.07 | 394,310 |
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.