TWSE · 7749 · stock
Intelligo Technology Inc. (7749) stock price history
Every TWSE trading session of Intelligo Technology Inc. from Jun 13, 2025 to Nov 13, 2026: 345 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
7749 adjusted close, 2025 to 2026
- NT$689.18
- All time high, 2025
- NT$547.43
- 52 week high, NT$247.50 low
- 345
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
7749 key facts
- Intelligo Technology Inc. (7749) closed at NT$282.00 on Nov 13, 2026 on TWSE.
- 7749's all time high close is NT$689.18, set on Jun 23, 2025; its all time low close is NT$256.50 on Nov 9, 2026.
- 7749's 52 week range is NT$247.50 to NT$547.43.
- 7749 returned -36.6% over the year to Nov 13, 2026.
- Since Jun 13, 2025 7749 returned -55%, -42.7% a year compounded.
- 7749's deepest drawdown was -62.8% from Jun 23, 2025 to Nov 9, 2026.
- DataCedar holds 345 daily sessions of 7749 history from Jun 13, 2025 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
7749 price chart, 2025 to 2026
7749 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -18.5% |
| 3 months | -22.1% |
| 6 months | -40.9% |
| Year to date | -31.9% |
| 1 year | -36.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 13, 2025 | -54.6% |
| Compound annual growth, 1.4 years | -42.7% |
7749 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- NT$689.18 on Jun 23, 2025
- All time low close
- NT$256.50 on Nov 9, 2026
- 52 week high
- NT$547.43 on May 11, 2026
- 52 week low
- NT$247.50 on Nov 9, 2026
- Deepest drawdown
- -62.8% from Jun 23, 2025 to Nov 9, 2026, not yet recovered
- Best single session
- +10.0% on Mar 18, 2026
- Worst single session
- -9.9% on Jun 26, 2026
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 41%
7749 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 13, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | NT$418.39 | NT$547.43 | NT$247.50 | NT$282.00 | -32.4% | 69.8M | 207 |
| 2025 | NT$594.35 | NT$699.93 | NT$389.07 | NT$417.42 | n/a | 49.8M | 138 |
7749 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | NT$282.00 | -7.8% |
| October 2026 | NT$306.00 | -21.7% |
| September 2026 | NT$391.00 | +8.0% |
| August 2026 | NT$362.00 | +13.1% |
| July 2026 | NT$320.00 | -22.6% |
| June 2026 | NT$413.51 | -14.6% |
| May 2026 | NT$484.38 | +16.3% |
| April 2026 | NT$416.44 | +19.8% |
| March 2026 | NT$347.52 | -22.2% |
| February 2026 | NT$446.74 | +13.8% |
| January 2026 | NT$392.49 | -6.0% |
| December 2025 | NT$417.42 | -4.0% |
About the 7749 data
Daily bars. 345 sessions from Jun 13, 2025 to Nov 13, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 13, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/twse%3A7749/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TWSE
Common questions
7749 share price history
