Intelligo Technology Inc.(TW:7749)
263.00+0.50 (+0.19%)
TW:7749
Intelligo Technology Inc. historical prices
263.00
At close:+0.50 (+0.19%)
Intelligo Technology Inc. (7749) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 267.00 | 267.00 | 260.00 | 263.00 | 263.00 | +0.19% | 78,717 | 0.39 |
| Nov 10, 2026 | 260.00 | 272.00 | 258.50 | 262.50 | 262.50 | -0.94% | 182,617 | 0.90 |
| Nov 09, 2026 | 254.50 | 264.50 | 247.50 | 256.50 | 256.50 | -3.21% | 384,645 | 1.95 |
| Nov 06, 2026 | 250.00 | 269.00 | 250.00 | 265.00 | 265.00 | -4.50% | 395,311 | 2.05 |
| Nov 05, 2026 | 294.00 | 294.00 | 277.50 | 277.50 | 277.50 | -3.81% | 161,936 | 0.84 |
| Nov 04, 2026 | 299.00 | 300.00 | 282.50 | 288.50 | 288.50 | -2.53% | 231,379 | 1.22 |
| Nov 03, 2026 | 311.00 | 311.00 | 294.50 | 296.00 | 296.00 | -4.67% | 185,564 | 0.99 |
| Nov 02, 2026 | 306.50 | 319.50 | 304.00 | 310.50 | 310.50 | +1.47% | 110,765 | 0.59 |
| Oct 30, 2026 | 312.00 | 312.00 | 303.50 | 306.00 | 306.00 | -3.16% | 136,100 | 0.73 |
| Oct 29, 2026 | 325.00 | 326.00 | 316.00 | 316.00 | 316.00 | -1.86% | 57,735 | 0.31 |
| Oct 28, 2026 | 322.00 | 324.50 | 319.00 | 322.00 | 322.00 | +2.06% | 63,753 | 0.34 |
| Oct 27, 2026 | 324.50 | 326.50 | 315.00 | 315.50 | 315.50 | -2.77% | 122,928 | 0.64 |
| Oct 26, 2026 | 324.50 | 332.00 | 324.50 | 324.50 | 324.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 324.50 | 332.00 | 324.50 | 324.50 | 324.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 329.00 | 332.00 | 324.50 | 324.50 | 324.50 | -1.22% | 106,367 | 0.53 |
| Oct 21, 2026 | 330.00 | 336.00 | 328.50 | 328.50 | 328.50 | +0.77% | 63,262 | 0.31 |
| Oct 20, 2026 | 330.00 | 334.00 | 326.00 | 326.00 | 326.00 | -1.21% | 87,252 | 0.43 |
| Oct 19, 2026 | 331.50 | 334.50 | 322.50 | 330.00 | 330.00 | -2.37% | 177,663 | 0.88 |
| Oct 16, 2026 | 338.00 | 345.00 | 338.00 | 338.00 | 338.00 | +0.30% | 90,964 | 0.45 |
| Oct 15, 2026 | 341.50 | 344.50 | 336.00 | 337.00 | 337.00 | -2.32% | 229,199 | 1.13 |
| Oct 14, 2026 | 346.00 | 349.50 | 344.00 | 345.00 | 345.00 | -0.29% | 191,905 | 0.95 |
| Oct 13, 2026 | 354.50 | 354.50 | 344.00 | 346.00 | 346.00 | -2.26% | 224,283 | 1.12 |
| Oct 12, 2026 | 360.00 | 360.00 | 352.00 | 354.00 | 354.00 | -2.75% | 275,839 | 1.39 |
| Oct 09, 2026 | 364.00 | 372.00 | 359.00 | 364.00 | 364.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 369.00 | 372.00 | 359.00 | 364.00 | 364.00 | -6.91% | 619,116 | 3.14 |
| Oct 07, 2026 | 390.00 | 393.00 | 384.00 | 391.00 | 391.00 | +0.51% | 95,508 | 0.49 |
| Oct 06, 2026 | 398.50 | 398.50 | 387.50 | 389.00 | 389.00 | -2.51% | 155,785 | 0.80 |
| Oct 05, 2026 | 400.50 | 404.00 | 393.00 | 399.00 | 399.00 | +0.38% | 248,250 | 1.28 |
| Oct 02, 2026 | 402.50 | 402.50 | 395.00 | 397.50 | 397.50 | -1.00% | 197,925 | 1.02 |
| Oct 01, 2026 | 395.00 | 408.00 | 390.00 | 401.50 | 401.50 | +2.69% | 283,560 | 1.47 |
| Sep 30, 2026 | 391.00 | 397.00 | 388.50 | 391.00 | 391.00 | +1.30% | 200,702 | 1.05 |
| Sep 29, 2026 | 393.50 | 394.00 | 385.00 | 386.00 | 386.00 | -2.40% | 226,401 | 1.18 |
| Sep 28, 2026 | 395.50 | 405.00 | 392.50 | 395.50 | 395.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 395.50 | 405.00 | 392.50 | 395.50 | 395.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 405.00 | 405.00 | 392.50 | 395.50 | 395.50 | -1.62% | 295,771 | 1.50 |
| Sep 23, 2026 | 377.00 | 411.50 | 377.00 | 402.00 | 402.00 | +5.79% | 658,596 | 3.30 |
| Sep 22, 2026 | 384.00 | 384.50 | 374.00 | 380.00 | 380.00 | +0.66% | 219,109 | 1.10 |
| Sep 21, 2026 | 361.00 | 380.00 | 360.50 | 377.50 | 377.50 | +4.72% | 257,048 | 1.29 |
| Sep 18, 2026 | 359.00 | 360.50 | 356.00 | 360.50 | 360.50 | +0.70% | 121,372 | 0.60 |
| Sep 17, 2026 | 358.00 | 361.50 | 353.00 | 358.00 | 358.00 | -0.28% | 100,763 | 0.49 |
| Sep 16, 2026 | 351.00 | 362.00 | 350.50 | 359.00 | 359.00 | +1.84% | 218,843 | 1.07 |
| Sep 15, 2026 | 339.00 | 354.50 | 338.50 | 352.50 | 352.50 | +3.98% | 193,727 | 0.93 |
| Sep 14, 2026 | 347.50 | 347.50 | 337.00 | 339.00 | 339.00 | -3.00% | 162,773 | 0.78 |
| Sep 11, 2026 | 355.50 | 357.00 | 349.50 | 349.50 | 349.50 | -1.69% | 193,800 | 0.91 |
| Sep 10, 2026 | 355.50 | 355.50 | 351.00 | 355.50 | 355.50 | 0.00% | 90,714 | 0.41 |
| Sep 09, 2026 | 355.00 | 356.00 | 347.50 | 355.50 | 355.50 | +0.14% | 214,458 | 0.97 |
| Sep 08, 2026 | 360.00 | 360.50 | 349.00 | 355.00 | 355.00 | +0.28% | 183,788 | 0.75 |
| Sep 07, 2026 | 368.00 | 368.00 | 348.00 | 354.00 | 354.00 | -3.93% | 892,657 | 3.23 |
| Sep 04, 2026 | 364.50 | 369.00 | 359.00 | 368.50 | 368.50 | +1.38% | 149,005 | 0.53 |
| Sep 03, 2026 | 371.00 | 374.00 | 363.50 | 363.50 | 363.50 | -1.76% | 122,766 | 0.43 |
