Intai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 119.00 | 119.00 | 118.00 | 118.50 | 107.79 | 42,000 |
| 2024-05-02 | 119.00 | 119.00 | 118.00 | 118.00 | 107.34 | 29,000 |
| 2024-04-30 | 118.50 | 119.00 | 118.50 | 119.00 | 108.25 | 10,000 |
| 2024-04-29 | 119.50 | 119.50 | 118.00 | 118.50 | 107.79 | 136,000 |
| 2024-04-26 | 119.00 | 120.00 | 119.00 | 119.50 | 108.70 | 52,000 |
| 2024-04-25 | 121.00 | 121.00 | 120.00 | 120.00 | 109.16 | 45,000 |
| 2024-04-24 | 121.50 | 121.50 | 120.50 | 121.00 | 110.07 | 46,000 |
| 2024-04-23 | 122.00 | 122.50 | 121.00 | 121.00 | 110.07 | 45,000 |
| 2024-04-22 | 123.00 | 123.00 | 122.50 | 122.50 | 111.43 | 14,000 |
| 2024-04-19 | 124.50 | 124.50 | 120.50 | 122.50 | 111.43 | 97,000 |
| 2024-04-18 | 123.50 | 124.50 | 123.00 | 124.50 | 113.25 | 68,000 |
| 2024-04-17 | 122.00 | 123.50 | 122.00 | 123.50 | 112.34 | 37,000 |
| 2024-04-16 | 122.50 | 122.50 | 122.00 | 122.00 | 110.97 | 87,000 |
| 2024-04-15 | 122.00 | 123.00 | 122.00 | 122.50 | 111.43 | 27,000 |
| 2024-04-12 | 122.50 | 122.50 | 122.00 | 122.00 | 110.97 | 61,000 |
| 2024-04-11 | 122.00 | 122.50 | 121.50 | 122.50 | 111.43 | 58,000 |
| 2024-04-10 | 122.50 | 123.00 | 122.00 | 122.00 | 110.97 | 74,000 |
| 2024-04-09 | 123.00 | 123.00 | 122.00 | 122.00 | 110.97 | 124,000 |
| 2024-04-08 | 123.00 | 124.50 | 123.00 | 124.00 | 112.79 | 46,000 |
| 2024-04-03 | 122.50 | 123.00 | 122.50 | 122.50 | 111.43 | 38,000 |
| 2024-04-02 | 123.00 | 123.50 | 123.00 | 123.00 | 111.88 | 34,000 |
| 2024-04-01 | 124.00 | 124.00 | 123.00 | 123.00 | 111.88 | 28,000 |
| 2024-03-29 | 124.00 | 124.00 | 123.50 | 123.50 | 112.34 | 20,000 |
| 2024-03-28 | 123.50 | 124.00 | 123.00 | 123.50 | 112.34 | 65,000 |
| 2024-03-27 | 123.50 | 124.50 | 123.00 | 123.00 | 111.88 | 24,000 |
| 2024-03-26 | 124.00 | 124.00 | 124.00 | 124.00 | 112.79 | 0 |
| 2024-03-25 | 124.00 | 124.00 | 124.00 | 124.00 | 112.79 | 0 |
| 2024-03-22 | 122.00 | 124.00 | 122.00 | 124.00 | 112.79 | 78,000 |
| 2024-03-21 | 122.00 | 123.00 | 122.00 | 122.00 | 110.97 | 91,000 |
| 2024-03-20 | 122.00 | 123.00 | 122.00 | 122.00 | 110.97 | 47,000 |
| 2024-03-19 | 121.50 | 122.00 | 121.00 | 121.50 | 110.52 | 44,000 |
| 2024-03-18 | 122.00 | 122.00 | 122.00 | 122.00 | 110.97 | 0 |
| 2024-03-15 | 123.00 | 124.00 | 122.00 | 122.00 | 110.97 | 118,000 |
| 2024-03-14 | 121.50 | 124.00 | 121.50 | 123.00 | 111.88 | 89,000 |
| 2024-03-13 | 121.50 | 123.00 | 121.00 | 122.00 | 110.97 | 253,000 |
| 2024-03-12 | 123.00 | 123.00 | 121.50 | 122.00 | 110.97 | 142,000 |
| 2024-03-11 | 121.50 | 123.00 | 121.50 | 121.50 | 110.52 | 78,000 |
| 2024-03-08 | 122.50 | 123.50 | 120.50 | 121.00 | 110.07 | 288,000 |
| 2024-03-07 | 123.00 | 123.50 | 122.50 | 122.50 | 111.43 | 154,000 |
| 2024-03-06 | 124.00 | 124.00 | 123.00 | 124.00 | 112.79 | 127,000 |
| 2024-03-05 | 123.00 | 123.50 | 122.00 | 123.00 | 111.88 | 130,000 |
| 2024-03-04 | 124.50 | 125.00 | 122.00 | 123.00 | 111.88 | 136,000 |
| 2024-03-01 | 125.00 | 125.00 | 124.00 | 124.00 | 112.79 | 98,000 |
| 2024-02-29 | 126.00 | 126.00 | 125.00 | 125.00 | 113.70 | 52,000 |
| 2024-02-27 | 127.00 | 127.00 | 124.50 | 125.50 | 114.16 | 51,000 |
| 2024-02-26 | 124.50 | 126.50 | 124.50 | 126.50 | 115.07 | 60,000 |
| 2024-02-23 | 126.00 | 126.00 | 124.00 | 124.00 | 112.79 | 136,000 |
| 2024-02-22 | 126.50 | 126.50 | 125.00 | 126.00 | 114.61 | 63,000 |
| 2024-02-21 | 125.50 | 126.50 | 125.50 | 125.50 | 114.16 | 48,000 |
| 2024-02-20 | 127.00 | 127.50 | 126.00 | 126.00 | 114.61 | 105,000 |
| 2024-02-19 | 127.00 | 130.50 | 126.50 | 127.00 | 115.52 | 303,000 |
| 2024-02-16 | 127.00 | 128.00 | 126.50 | 127.00 | 115.52 | 90,000 |
| 2024-02-15 | 126.50 | 128.00 | 125.50 | 128.00 | 116.43 | 180,000 |
| 2024-02-05 | 124.50 | 128.00 | 124.50 | 125.00 | 113.70 | 127,000 |
| 2024-02-02 | 124.00 | 124.50 | 124.00 | 124.00 | 112.79 | 51,000 |
| 2024-02-01 | 123.50 | 124.50 | 123.50 | 124.50 | 113.25 | 55,000 |
| 2024-01-31 | 123.00 | 123.50 | 123.00 | 123.00 | 111.88 | 39,000 |
| 2024-01-30 | 123.00 | 124.00 | 123.00 | 123.00 | 111.88 | 55,000 |
| 2024-01-29 | 125.00 | 126.00 | 122.50 | 123.00 | 111.88 | 119,000 |
| 2024-01-26 | 123.50 | 124.50 | 123.00 | 124.50 | 113.25 | 63,000 |
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.