INTELLIGO TECHNOLOGY INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 549.00 | 549.00 | 528.00 | 529.00 | 517.13 | 264,850 |
| 2025-07-28 | 559.00 | 563.00 | 543.00 | 549.00 | 536.68 | 241,227 |
| 2025-07-25 | 575.00 | 584.00 | 565.00 | 565.00 | 552.32 | 265,077 |
| 2025-07-24 | 579.00 | 592.00 | 570.00 | 570.00 | 557.21 | 407,125 |
| 2025-07-23 | 540.00 | 583.00 | 538.00 | 580.00 | 566.98 | 668,502 |
| 2025-07-22 | 516.00 | 559.00 | 506.00 | 535.00 | 522.99 | 446,172 |
| 2025-07-21 | 545.00 | 545.00 | 515.00 | 516.00 | 504.42 | 357,258 |
| 2025-07-18 | 545.00 | 552.00 | 541.00 | 541.00 | 528.86 | 137,073 |
| 2025-07-17 | 543.00 | 553.00 | 542.00 | 543.00 | 530.81 | 140,150 |
| 2025-07-16 | 557.00 | 557.00 | 544.00 | 546.00 | 533.75 | 171,747 |
| 2025-07-15 | 555.00 | 555.00 | 551.00 | 555.00 | 542.54 | 101,228 |
| 2025-07-14 | 564.00 | 567.00 | 549.00 | 549.00 | 536.68 | 266,155 |
| 2025-07-11 | 551.00 | 577.00 | 551.00 | 569.00 | 556.23 | 370,318 |
| 2025-07-10 | 561.00 | 561.00 | 546.00 | 549.00 | 536.68 | 271,252 |
| 2025-07-09 | 557.00 | 570.00 | 545.00 | 558.00 | 545.48 | 450,127 |
| 2025-07-08 | 548.00 | 589.00 | 543.00 | 578.00 | 565.03 | 333,342 |
| 2025-07-07 | 575.00 | 578.00 | 551.00 | 554.00 | 541.57 | 372,175 |
| 2025-07-04 | 616.00 | 622.00 | 584.00 | 585.00 | 571.87 | 426,430 |
| 2025-07-03 | 655.00 | 656.00 | 606.00 | 612.00 | 598.26 | 534,728 |
| 2025-07-02 | 649.00 | 660.00 | 645.00 | 652.00 | 637.37 | 258,297 |
| 2025-07-01 | 658.00 | 669.00 | 642.00 | 643.00 | 628.57 | 424,581 |
| 2025-06-30 | 678.00 | 683.00 | 658.00 | 660.00 | 645.19 | 405,130 |
| 2025-06-27 | 691.00 | 691.00 | 656.00 | 670.00 | 654.96 | 649,221 |
| 2025-06-26 | 694.00 | 713.00 | 685.00 | 688.00 | 672.56 | 712,577 |
| 2025-06-25 | 667.00 | 699.00 | 655.00 | 698.00 | 682.33 | 704,219 |
| 2025-06-24 | 712.00 | 716.00 | 675.00 | 677.00 | 661.81 | 813,539 |
| 2025-06-23 | 676.00 | 705.00 | 661.00 | 705.00 | 689.18 | 790,251 |
| 2025-06-20 | 646.00 | 708.00 | 640.00 | 691.00 | 675.49 | 908,078 |
| 2025-06-19 | 613.00 | 656.00 | 612.00 | 656.00 | 641.28 | 992,523 |
| 2025-06-18 | 592.00 | 612.00 | 591.00 | 605.00 | 591.42 | 398,088 |
| 2025-06-17 | 585.00 | 608.00 | 542.00 | 606.00 | 592.40 | 929,037 |
| 2025-06-16 | 615.00 | 615.00 | 570.00 | 578.00 | 565.03 | 1,036,512 |
| 2025-06-13 | 608.00 | 650.00 | 594.00 | 635.00 | 620.75 | 2,065,805 |
← NewerPage 6 of 6 · 333 trading days
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.