Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	122.00	124.00	122.00	122.50	111.43	55,000
2024-01-24	122.00	122.50	121.50	122.00	110.97	60,000
2024-01-23	123.00	123.00	121.50	122.00	110.97	57,000
2024-01-22	122.00	122.50	122.00	122.50	111.43	14,000
2024-01-19	122.50	123.00	122.00	122.00	110.97	46,000
2024-01-18	121.00	121.50	121.00	121.50	110.52	37,000
2024-01-17	123.00	123.00	121.00	121.00	110.07	165,000
2024-01-16	122.50	123.50	122.50	123.00	111.88	11,000
2024-01-15	123.00	123.50	122.50	123.00	111.88	21,002
2024-01-12	121.50	123.00	121.50	122.50	111.43	79,000
2024-01-11	122.00	123.00	122.00	123.00	111.88	34,000
2024-01-10	123.00	123.00	122.00	122.00	110.97	73,000
2024-01-09	123.00	123.50	122.50	122.50	111.43	104,000
2024-01-08	122.50	124.50	122.00	123.00	111.88	309,000
2024-01-05	126.50	127.00	126.50	127.00	115.52	36,000
2024-01-04	126.50	127.00	126.00	126.50	115.07	97,000
2024-01-03	125.50	127.50	125.50	126.00	114.61	64,000
2024-01-02	129.50	129.50	127.00	127.00	115.52	64,000
2023-12-29	129.00	130.00	129.00	129.50	117.80	27,000
2023-12-28	129.00	130.00	129.00	129.50	117.80	86,000
2023-12-27	131.00	131.00	129.00	129.00	117.34	137,000
2023-12-26	127.00	130.00	127.00	130.00	118.25	106,000
2023-12-25	128.00	129.00	127.00	127.00	115.52	153,000
2023-12-22	130.00	130.50	128.00	128.00	116.43	151,000
2023-12-21	127.50	130.00	127.50	129.00	117.34	284,000
2023-12-20	125.50	127.50	125.50	127.00	115.52	138,000
2023-12-19	125.50	127.00	125.50	126.00	114.61	122,000
2023-12-18	124.50	126.00	124.50	125.50	114.16	130,000
2023-12-15	124.50	125.50	124.50	124.50	113.25	57,000
2023-12-14	125.00	125.00	124.00	124.50	113.25	91,000
2023-12-13	125.50	125.50	124.00	124.00	112.79	51,000
2023-12-12	124.00	128.00	123.50	125.50	114.16	221,000
2023-12-11	124.00	124.50	123.50	124.00	112.79	50,000
2023-12-08	122.00	123.00	121.50	123.00	111.88	48,000
2023-12-07	124.00	124.00	121.50	121.50	110.52	466,000
2023-12-06	124.00	127.00	124.00	126.00	114.61	145,000
2023-12-05	126.00	126.50	124.00	124.00	112.79	129,000
2023-12-04	123.00	127.00	123.00	125.50	114.16	231,000
2023-12-01	122.50	124.00	122.50	123.00	111.88	128,000
2023-11-30	122.50	123.00	121.00	122.00	110.97	173,000
2023-11-29	123.00	123.50	122.50	122.50	111.43	71,000
2023-11-28	122.00	123.00	121.50	123.00	111.88	60,000
2023-11-27	122.50	123.50	122.50	122.50	111.43	49,000
2023-11-24	122.00	123.50	122.00	122.50	111.43	42,000
2023-11-23	122.50	123.00	121.50	122.00	110.97	47,000
2023-11-22	123.00	123.00	122.00	122.50	111.43	41,000
2023-11-21	124.00	124.00	122.50	122.50	111.43	38,000
2023-11-20	121.50	125.50	121.50	124.00	112.79	152,000
2023-11-17	121.50	122.50	121.50	121.50	110.52	64,000
2023-11-16	121.50	121.50	121.00	121.50	110.52	21,000
2023-11-15	121.00	122.50	121.00	121.00	110.07	84,000
2023-11-14	118.50	121.50	118.50	121.00	110.07	50,000
2023-11-13	120.00	121.00	120.00	121.00	110.07	75,000
2023-11-10	119.50	121.00	119.50	120.00	109.16	40,000
2023-11-09	119.50	120.50	119.50	120.00	109.16	38,000
2023-11-08	120.00	121.00	120.00	120.00	109.16	81,000
2023-11-07	120.50	120.50	119.50	120.00	109.16	65,000
2023-11-06	116.50	119.50	116.50	119.00	108.25	92,000
2023-11-03	116.50	117.00	116.50	116.50	105.97	45,000
2023-11-02	115.50	116.50	115.00	115.50	105.06	31,000

← NewerPage 12 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.