Stock listing
TWSE:7749 Intelligo Technology Inc. (意騰-KY) 股價
Follow Intelligo Technology Inc. into a list and get an email when it puts out news.
Share price · TWSE:7749
$306.00 TWD -10.00 (-3.2%)
Close on Oct 30, 2026
- Day range
- $303.50 – $312.00 TWDOct 30, 2026
- Volume
- 136,000 sharesOct 30, 2026
- Market cap
- $13.95B TWDAt the close on Oct 30, 2026 · price × 45.59M shares outstanding
- 52-week range
- $300.00 – $560.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $69.10M TWDMedian day 157,011 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:7749 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $306.00 | -10.00 | -3.2% | $312.00 | $312.00 | $303.50 | 136,000 | |
| $316.00 | -6.00 | -1.9% | $325.00 | $326.00 | $316.00 | 56,733 | |
| $322.00 | +6.50 | +2.1% | $322.00 | $324.50 | $319.00 | 63,753 | |
| $315.50 | -9.00 | -2.8% | $324.50 | $326.50 | $315.00 | 122,780 | |
| $324.50 | 0.00 | 0.0% | $324.50 | $324.50 | $324.50 | 0 | |
| $324.50 | -4.00 | -1.2% | $329.00 | $332.00 | $324.50 | 106,267 | |
| $328.50 | +2.50 | +0.8% | $330.00 | $336.00 | $328.50 | 63,041 | |
| $326.00 | -4.00 | -1.2% | $330.00 | $334.00 | $326.00 | 87,100 | |
| $330.00 | -8.00 | -2.4% | $331.50 | $334.50 | $322.50 | 177,662 | |
| $338.00 | +1.00 | +0.3% | $338.00 | $345.00 | $338.00 | 86,040 | |
| $337.00 | -8.00 | -2.3% | $341.50 | $344.50 | $336.00 | 219,100 | |
| $345.00 | -1.00 | -0.3% | $346.00 | $349.50 | $344.00 | 184,036 | |
| $346.00 | -8.00 | -2.3% | $354.50 | $354.50 | $344.00 | 215,000 | |
| $354.00 | -10.00 | -2.7% | $360.00 | $360.00 | $352.00 | 265,100 | |
| $364.00 | -27.00 | -6.9% | $369.00 | $372.00 | $359.00 | 599,159 | |
| $391.00 | +2.00 | +0.5% | $390.00 | $393.00 | $384.00 | 91,010 | |
| $389.00 | -10.00 | -2.5% | $398.50 | $398.50 | $387.50 | 145,035 | |
| $399.00 | +1.50 | +0.4% | $400.50 | $404.00 | $393.00 | 233,004 | |
| $397.50 | -4.00 | -1.0% | $402.50 | $402.50 | $395.00 | 189,040 | |
| $401.50 | +10.50 | +2.7% | $395.00 | $408.00 | $390.00 | 273,113 | |
| $391.00 | +5.00 | +1.3% | $391.00 | $397.00 | $388.50 | 192,029 | |
| $386.00 | -9.50 | -2.4% | $393.50 | $394.00 | $385.00 | 217,116 | |
| $395.50 | -6.50 | -1.6% | $405.00 | $405.00 | $392.50 | 284,131 | |
| $402.00 | +22.00 | +5.8% | $377.00 | $411.50 | $377.00 | 632,105 | |
| $380.00 | +2.50 | +0.7% | $384.00 | $384.50 | $374.00 | 207,000 | |
| $377.50 | +17.00 | +4.7% | $361.00 | $380.00 | $360.50 | 246,150 | |
| $360.50 | +2.50 | +0.7% | $359.00 | $360.50 | $356.00 | 117,161 | |
| $358.00 | -1.00 | -0.3% | $358.00 | $361.50 | $353.00 | 97,000 | |
| $359.00 | +6.50 | +1.8% | $351.00 | $362.00 | $350.50 | 215,000 | |
| $352.50 | +13.50 | +4.0% | $339.00 | $354.50 | $338.50 | 188,118 | |
| $339.00 | -10.50 | -3.0% | $347.50 | $347.50 | $337.00 | 156,700 | |
| $349.50 | -6.00 | -1.7% | $355.50 | $357.00 | $349.50 | 187,020 | |
| $355.50 | 0.00 | 0.0% | $355.50 | $355.50 | $351.00 | 87,000 | |
| $355.50 | +0.50 | +0.1% | $355.00 | $356.00 | $347.50 | 207,020 | |
| $355.00 | +1.00 | +0.3% | $360.00 | $360.50 | $349.00 | 178,002 | |
| $354.00 | -14.50 | -3.9% | $368.00 | $368.00 | $348.00 | 878,300 | |
| $368.50 | +5.00 | +1.4% | $364.50 | $369.00 | $359.00 | 145,000 | |
| $363.50 | -6.50 | -1.8% | $371.00 | $374.00 | $363.50 | 118,000 | |
| $370.00 | -1.00 | -0.3% | $372.00 | $380.50 | $369.00 | 228,010 | |
| $371.00 | +9.00 | +2.5% | $380.00 | $386.00 | $369.00 | 346,100 | |
| $362.00 | -10.00 | -2.7% | $371.00 | $371.00 | $358.50 | 917,200 | |
| $372.00 | -1.00 | -0.3% | $375.00 | $378.50 | $371.50 | 103,010 | |
| $373.00 | -3.50 | -0.9% | $376.50 | $380.00 | $371.50 | 162,312 | |
| $376.50 | -5.50 | -1.4% | $387.00 | $387.00 | $375.50 | 157,011 | |
| $382.00 | 0.00 | 0.0% | $385.00 | $388.00 | $372.50 | 321,057 | |
| $382.00 | +34.50 | +9.9% | $367.50 | $382.00 | $367.50 | 193,002 | |
| $347.50 | +11.00 | +3.3% | $336.50 | $358.50 | $335.50 | 157,407 | |
| $336.50 | +11.00 | +3.4% | $339.00 | $339.00 | $330.00 | 79,000 | |
| $325.50 | -1.50 | -0.5% | $320.50 | $334.00 | $320.00 | 136,000 | |
| $327.00 | -17.00 | -4.9% | $343.50 | $344.50 | $324.00 | 166,000 | |
| $344.00 | -4.50 | -1.3% | $352.50 | $352.50 | $343.50 | 51,160 | |
| $348.50 | -13.50 | -3.7% | $370.00 | $370.00 | $347.50 | 163,010 | |
| $362.00 | +2.50 | +0.7% | $360.50 | $365.50 | $360.00 | 68,010 | |
| $359.50 | 0.00 | 0.0% | $358.50 | $370.00 | $358.50 | 91,165 | |
| $359.50 | +4.00 | +1.1% | $350.00 | $363.00 | $350.00 | 72,002 | |
| $355.50 | +11.50 | +3.3% | $361.00 | $361.00 | $353.50 | 95,006 | |
| $344.00 | -3.50 | -1.0% | $349.00 | $351.50 | $342.00 | 79,088 | |
| $347.50 | -0.50 | -0.1% | $345.50 | $349.00 | $342.00 | 52,000 | |
| $348.00 | +9.00 | +2.7% | $346.00 | $353.50 | $346.00 | 116,221 | |
| $339.00 | +1.00 | +0.3% | $329.00 | $340.50 | $329.00 | 104,100 | |
| $338.00 | +18.00 | +5.6% | $319.00 | $342.00 | $318.50 | 149,001 | |
| $320.00 | +15.00 | +4.9% | $325.00 | $325.00 | $313.50 | 157,006 | |
| $305.00 | -6.50 | -2.1% | $312.00 | $316.00 | $302.00 | 220,082 |
- Ticker
- TWSE:7749
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Log in to ask 6ix AI your own questions about Intelligo Technology Inc.