INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 506.00 | 508.00 | 500.00 | 500.00 | 488.78 | 137,010 |
| 2025-10-23 | 509.00 | 509.00 | 499.50 | 501.00 | 489.76 | 142,254 |
| 2025-10-22 | 515.00 | 525.00 | 504.00 | 509.00 | 497.58 | 185,010 |
| 2025-10-21 | 505.00 | 523.00 | 505.00 | 514.00 | 502.46 | 277,602 |
| 2025-10-20 | 502.00 | 510.00 | 497.00 | 502.00 | 490.73 | 195,000 |
| 2025-10-17 | 509.00 | 509.00 | 502.00 | 505.00 | 493.67 | 145,074 |
| 2025-10-16 | 503.00 | 513.00 | 503.00 | 509.00 | 497.58 | 116,137 |
| 2025-10-15 | 505.00 | 506.00 | 498.00 | 503.00 | 491.71 | 206,050 |
| 2025-10-14 | 533.00 | 539.00 | 502.00 | 503.00 | 491.71 | 338,105 |
| 2025-10-13 | 520.00 | 528.00 | 515.00 | 524.00 | 512.24 | 231,509 |
| 2025-10-09 | 541.00 | 554.00 | 537.00 | 537.00 | 524.95 | 634,188 |
| 2025-10-08 | 560.00 | 560.00 | 514.00 | 541.00 | 528.86 | 1,339,605 |
| 2025-10-07 | 499.00 | 522.00 | 489.50 | 519.00 | 507.35 | 791,024 |
| 2025-10-03 | 503.00 | 510.00 | 481.00 | 485.50 | 474.60 | 542,501 |
| 2025-10-02 | 516.00 | 517.00 | 505.00 | 506.00 | 494.64 | 231,000 |
| 2025-10-01 | 513.00 | 521.00 | 508.00 | 512.00 | 500.51 | 149,004 |
| 2025-09-30 | 513.00 | 514.00 | 508.00 | 512.00 | 500.51 | 113,000 |
| 2025-09-26 | 518.00 | 518.00 | 506.00 | 510.00 | 498.55 | 201,407 |
| 2025-09-25 | 526.00 | 534.00 | 520.00 | 520.00 | 508.33 | 160,158 |
| 2025-09-24 | 538.00 | 539.00 | 524.00 | 526.00 | 514.19 | 203,100 |
| 2025-09-23 | 533.00 | 544.00 | 527.00 | 541.00 | 528.86 | 253,181 |
| 2025-09-22 | 531.00 | 541.00 | 531.00 | 533.00 | 521.04 | 192,072 |
| 2025-09-19 | 548.00 | 548.00 | 533.00 | 535.00 | 522.99 | 277,488 |
| 2025-09-18 | 549.00 | 549.00 | 543.00 | 547.00 | 534.72 | 115,115 |
| 2025-09-17 | 552.00 | 554.00 | 541.00 | 543.00 | 530.81 | 174,083 |
| 2025-09-16 | 560.00 | 560.00 | 544.00 | 553.00 | 540.59 | 435,180 |
| 2025-09-15 | 595.00 | 602.00 | 552.00 | 570.00 | 557.21 | 730,514 |
| 2025-09-12 | 604.00 | 610.00 | 595.00 | 599.00 | 585.56 | 137,500 |
| 2025-09-11 | 593.00 | 621.00 | 593.00 | 605.00 | 591.42 | 265,053 |
| 2025-09-10 | 607.00 | 607.00 | 594.00 | 596.00 | 582.62 | 148,020 |
| 2025-09-09 | 605.00 | 609.00 | 597.00 | 607.00 | 593.38 | 123,010 |
| 2025-09-08 | 604.00 | 605.00 | 584.00 | 605.00 | 591.42 | 159,275 |
| 2025-09-05 | 594.00 | 611.00 | 594.00 | 610.00 | 596.31 | 169,049 |
| 2025-09-04 | 597.00 | 604.00 | 590.00 | 591.00 | 577.74 | 142,165 |
| 2025-09-03 | 603.00 | 605.00 | 580.00 | 590.00 | 576.76 | 286,197 |
| 2025-09-02 | 608.00 | 613.00 | 596.00 | 600.00 | 586.53 | 177,070 |
| 2025-09-01 | 629.00 | 629.00 | 599.00 | 602.00 | 588.49 | 422,682 |
| 2025-08-29 | 642.00 | 642.00 | 626.00 | 629.00 | 614.88 | 230,270 |
| 2025-08-28 | 641.00 | 644.00 | 627.00 | 629.00 | 614.88 | 429,347 |
| 2025-08-27 | 672.00 | 672.00 | 645.00 | 645.00 | 630.52 | 592,729 |
| 2025-08-26 | 688.00 | 688.00 | 661.00 | 672.00 | 656.92 | 497,920 |
| 2025-08-25 | 659.00 | 698.00 | 659.00 | 688.00 | 672.56 | 687,720 |
| 2025-08-22 | 674.00 | 676.00 | 650.00 | 650.00 | 635.41 | 340,338 |
| 2025-08-21 | 637.00 | 673.00 | 637.00 | 665.00 | 650.07 | 433,276 |
| 2025-08-20 | 666.00 | 666.00 | 635.00 | 636.00 | 621.73 | 653,276 |
| 2025-08-19 | 655.00 | 691.00 | 640.00 | 681.00 | 665.72 | 1,047,527 |
| 2025-08-18 | 630.00 | 645.00 | 624.00 | 642.00 | 627.59 | 384,104 |
| 2025-08-15 | 640.00 | 648.00 | 632.00 | 634.00 | 619.77 | 425,645 |
| 2025-08-14 | 631.00 | 647.00 | 631.00 | 636.00 | 621.73 | 367,722 |
| 2025-08-13 | 654.00 | 657.00 | 624.00 | 631.00 | 616.84 | 720,207 |
| 2025-08-12 | 636.00 | 665.00 | 619.00 | 650.00 | 635.41 | 1,035,901 |
| 2025-08-11 | 600.00 | 630.00 | 590.00 | 630.00 | 615.86 | 953,669 |
| 2025-08-08 | 560.00 | 590.00 | 560.00 | 590.00 | 576.76 | 807,167 |
| 2025-08-07 | 528.00 | 540.00 | 527.00 | 537.00 | 524.95 | 168,020 |
| 2025-08-06 | 531.00 | 534.00 | 518.00 | 524.00 | 512.24 | 173,060 |
| 2025-08-05 | 520.00 | 543.00 | 516.00 | 531.00 | 519.08 | 182,102 |
| 2025-08-04 | 527.00 | 527.00 | 513.00 | 515.00 | 503.44 | 238,846 |
| 2025-08-01 | 527.00 | 527.00 | 527.00 | 527.00 | 515.17 | 0 |
| 2025-07-31 | 536.00 | 536.00 | 524.00 | 527.00 | 515.17 | 136,485 |
| 2025-07-30 | 537.00 | 537.00 | 521.00 | 536.00 | 523.97 | 108,273 |
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.