Intai Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	118.50	119.00	118.00	118.50	110.91	21,000
2024-07-30	116.00	116.50	116.00	116.00	108.57	16,000
2024-07-29	116.50	116.50	115.00	116.00	108.57	19,000
2024-07-26	115.00	116.50	115.00	115.50	108.10	15,000
2024-07-23	117.00	117.00	117.00	117.00	109.51	7,000
2024-07-22	117.50	117.50	115.00	117.00	109.51	55,000
2024-07-19	119.00	119.00	118.00	118.00	110.44	21,000
2024-07-18	119.00	120.00	118.50	119.50	111.85	20,000
2024-07-17	118.50	120.50	118.50	120.00	112.31	42,000
2024-07-16	120.00	120.00	119.00	119.00	111.38	25,000
2024-07-15	120.00	120.00	119.50	119.50	111.85	28,000
2024-07-12	119.00	119.50	119.00	119.50	111.85	39,000
2024-07-11	120.00	120.00	119.00	119.50	111.85	76,000
2024-07-10	119.50	120.50	119.50	120.00	112.31	10,000
2024-07-09	120.50	120.50	119.50	120.50	112.78	17,000
2024-07-08	118.50	120.50	118.00	120.50	112.78	81,000
2024-07-05	123.50	124.50	123.50	124.50	113.25	107,000
2024-07-04	123.00	123.50	123.00	123.50	112.34	27,000
2024-07-03	123.50	123.50	122.00	123.50	112.34	74,000
2024-07-02	123.50	123.50	123.00	123.00	111.88	64,000
2024-07-01	122.50	123.00	122.00	123.00	111.88	22,000
2024-06-28	123.00	123.50	122.00	123.00	111.88	15,000
2024-06-27	123.00	123.00	122.50	123.00	111.88	14,000
2024-06-26	123.00	123.50	122.50	123.50	112.34	44,000
2024-06-25	122.00	122.50	121.50	122.50	111.43	24,000
2024-06-24	122.00	123.00	122.00	122.50	111.43	9,000
2024-06-21	121.50	123.00	121.50	122.50	111.43	29,000
2024-06-20	121.50	122.50	121.50	122.00	110.97	34,000
2024-06-19	122.50	122.50	121.50	122.00	110.97	47,000
2024-06-18	122.50	123.00	122.00	122.50	111.43	110,000
2024-06-17	123.50	123.50	122.00	122.00	110.97	25,000
2024-06-14	123.00	123.50	122.50	122.50	111.43	40,000
2024-06-13	123.50	124.50	123.00	123.50	112.34	102,000
2024-06-12	124.00	125.00	123.50	124.00	112.79	54,000
2024-06-11	123.50	124.50	123.00	123.00	111.88	27,000
2024-06-07	123.50	125.00	123.50	123.50	112.34	76,000
2024-06-06	123.00	124.00	123.00	123.00	111.88	66,000
2024-06-05	121.50	123.00	121.00	122.50	111.43	70,000
2024-06-04	123.00	123.00	120.50	122.00	110.97	116,000
2024-06-03	122.50	123.50	122.50	123.00	111.88	30,000
2024-05-31	122.50	123.50	122.50	123.50	112.34	87,000
2024-05-30	122.00	122.50	122.00	122.00	110.97	20,000
2024-05-29	122.00	123.00	121.00	122.00	110.97	46,000
2024-05-28	119.50	121.50	119.50	121.50	110.52	69,000
2024-05-27	119.50	120.00	118.50	119.50	108.70	76,000
2024-05-24	119.00	120.50	118.50	120.50	109.61	61,000
2024-05-23	118.50	120.00	118.50	119.00	108.25	30,000
2024-05-22	119.00	119.50	119.00	119.00	108.25	19,000
2024-05-21	119.00	119.50	118.50	118.50	107.79	26,000
2024-05-20	119.00	119.00	118.50	118.50	107.79	10,000
2024-05-17	119.00	119.00	118.50	119.00	108.25	78,000
2024-05-16	119.00	119.50	118.50	118.50	107.79	40,000
2024-05-15	119.00	120.00	119.00	119.50	108.70	24,000
2024-05-14	119.00	119.00	118.00	118.50	107.79	63,000
2024-05-13	118.50	119.50	118.50	119.50	108.70	41,000
2024-05-10	117.50	118.50	117.50	118.50	107.79	75,000
2024-05-09	119.50	119.50	116.00	117.50	106.88	95,000
2024-05-08	121.00	121.00	119.50	120.00	109.16	31,000
2024-05-07	121.00	121.50	120.00	120.00	109.16	36,000
2024-05-06	119.00	120.00	119.00	119.00	108.25	56,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	3.5000 TWD
2025-03-25	3.5000 TWD
2024-07-08	3.5000 TWD
2023-07-10	4.0000 TWD
2022-07-11	2.5000 TWD
2021-07-22	3.5000 TWD
2020-07-10	5.0000 TWD
2019-07-18	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.