Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	115.50	115.50	113.50	115.00	104.61	122,000
2023-10-31	117.50	117.50	115.00	115.00	104.61	61,000
2023-10-30	117.00	120.00	116.00	117.50	106.88	97,000
2023-10-27	116.50	117.50	116.50	117.50	106.88	34,000
2023-10-26	116.00	117.00	116.00	116.50	105.97	9,000
2023-10-25	116.50	118.00	116.50	117.00	106.43	30,000
2023-10-24	115.50	116.00	115.00	116.00	105.52	35,000
2023-10-23	116.00	117.00	116.00	116.00	105.52	25,000
2023-10-20	116.50	116.50	115.50	116.00	105.52	44,000
2023-10-19	116.50	117.50	116.50	117.00	106.43	92,000
2023-10-18	117.00	117.50	116.50	117.00	106.43	84,000
2023-10-17	117.00	117.50	116.50	116.50	105.97	55,000
2023-10-16	116.00	117.00	115.50	116.50	105.97	61,000
2023-10-13	115.50	116.50	115.50	116.00	105.52	136,000
2023-10-12	116.50	118.50	114.00	117.00	106.43	546,000
2023-10-11	121.50	122.00	116.00	116.50	105.97	417,000
2023-10-06	123.00	124.00	123.00	124.00	112.79	40,000
2023-10-05	123.00	123.50	122.50	123.00	111.88	23,000
2023-10-04	121.50	122.50	121.50	122.00	110.97	115,000
2023-10-03	122.00	123.50	122.00	122.00	110.97	86,000
2023-10-02	122.50	123.00	122.00	122.00	110.97	75,000
2023-09-28	121.50	123.00	121.50	122.50	111.43	34,000
2023-09-27	123.00	123.50	121.50	121.50	110.52	54,000
2023-09-26	123.00	123.50	123.00	123.00	111.88	21,000
2023-09-25	122.00	125.00	122.00	124.00	112.79	74,000
2023-09-22	121.00	122.50	121.00	121.50	110.52	64,000
2023-09-21	122.00	122.50	120.50	121.00	110.07	77,000
2023-09-20	124.00	124.00	121.50	122.00	110.97	78,000
2023-09-19	124.00	125.00	123.00	124.00	112.79	54,000
2023-09-18	123.00	125.50	122.50	124.50	113.25	145,000
2023-09-15	124.50	124.50	122.50	123.00	111.88	47,000
2023-09-14	122.00	124.50	121.50	124.50	113.25	167,000
2023-09-13	121.50	121.50	120.50	121.00	110.07	41,000
2023-09-12	122.50	122.50	120.00	120.00	109.16	86,000
2023-09-11	123.50	124.00	121.00	122.00	110.97	131,000
2023-09-08	122.00	123.50	121.00	123.50	112.34	97,000
2023-09-07	123.00	123.00	121.50	122.00	110.97	86,000
2023-09-06	122.50	123.50	122.50	123.00	111.88	196,000
2023-09-05	120.00	121.50	120.00	121.00	110.07	49,000
2023-09-04	119.00	121.00	119.00	120.00	109.16	93,000
2023-09-01	119.50	120.00	118.50	119.50	108.70	49,000
2023-08-31	118.00	118.50	117.50	118.00	107.34	50,000
2023-08-30	117.50	119.00	117.00	118.00	107.34	106,000
2023-08-29	116.00	117.00	116.00	116.50	105.97	32,000
2023-08-28	115.50	118.00	115.00	115.50	105.06	181,000
2023-08-25	114.50	116.50	114.50	115.50	105.06	40,000
2023-08-24	115.50	116.00	114.50	114.50	104.15	76,000
2023-08-23	114.50	115.00	114.50	115.00	104.61	11,000
2023-08-22	117.00	117.00	114.00	114.00	103.70	116,000
2023-08-21	115.50	116.50	114.00	115.00	104.61	54,000
2023-08-18	117.50	118.00	115.00	115.00	104.61	128,000
2023-08-17	116.00	118.00	115.50	117.50	106.88	114,000
2023-08-16	117.00	118.00	115.50	117.50	106.88	81,000
2023-08-15	114.00	119.00	114.00	118.50	107.79	138,000
2023-08-14	117.00	117.00	113.50	114.00	103.70	293,000
2023-08-11	118.50	119.50	118.00	118.00	107.34	121,000
2023-08-10	119.50	119.50	117.00	117.00	106.43	277,000
2023-08-09	119.00	120.00	119.00	119.50	108.70	111,000
2023-08-08	121.50	121.50	119.50	119.50	108.70	185,000
2023-08-07	122.00	122.00	117.00	121.50	110.52	802,000

← NewerPage 13 of 21 · 1,216 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.