Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	124.00	126.50	124.00	126.50	115.07	89,000
2023-08-02	125.00	126.00	123.50	124.50	113.25	254,000
2023-08-01	126.00	127.50	125.50	126.00	114.61	161,000
2023-07-31	126.00	126.00	125.00	126.00	114.61	183,000
2023-07-28	126.00	126.00	124.50	126.00	114.61	134,000
2023-07-27	125.00	126.00	125.00	125.50	114.16	113,000
2023-07-26	127.50	127.50	124.00	124.00	112.79	219,000
2023-07-25	128.00	128.00	124.50	127.00	115.52	250,000
2023-07-24	125.50	127.50	125.00	127.50	115.98	188,000
2023-07-21	126.00	127.50	124.00	125.00	113.70	291,000
2023-07-20	125.50	127.00	124.00	126.00	114.61	172,000
2023-07-19	130.00	130.00	124.00	124.50	113.25	1,009,000
2023-07-18	134.50	134.50	128.50	129.00	117.34	576,000
2023-07-17	134.50	134.50	132.00	133.50	121.44	402,000
2023-07-14	135.00	136.00	133.50	134.50	122.35	260,000
2023-07-13	133.50	134.50	131.50	134.50	122.35	268,000
2023-07-12	133.50	134.50	132.50	133.00	120.98	134,000
2023-07-11	135.00	135.00	132.50	133.00	120.98	304,000
2023-07-10	134.50	136.00	134.00	135.00	122.80	319,000
2023-07-07	136.50	138.00	134.00	138.00	121.89	482,000
2023-07-06	136.00	137.50	136.00	136.50	120.57	435,000
2023-07-05	134.50	135.50	134.00	135.00	119.24	155,000
2023-07-04	137.00	137.50	134.00	134.00	118.36	324,000
2023-07-03	136.00	138.00	135.50	137.00	121.01	261,000
2023-06-30	134.50	136.00	134.50	136.00	120.12	122,000
2023-06-29	135.50	137.50	134.00	135.00	119.24	225,000
2023-06-28	133.50	136.00	133.50	136.00	120.12	202,000
2023-06-27	132.50	136.50	132.50	133.00	117.47	316,000
2023-06-26	135.00	135.00	132.50	132.50	117.03	320,000
2023-06-21	136.00	136.00	134.50	135.00	119.24	161,000
2023-06-20	136.50	136.50	135.50	136.00	120.12	154,000
2023-06-19	139.00	139.50	136.00	136.50	120.57	354,000
2023-06-16	135.00	140.50	134.50	140.00	123.66	649,000
2023-06-15	136.00	136.50	134.00	135.00	119.24	318,000
2023-06-14	135.00	138.50	135.00	135.50	119.68	425,000
2023-06-13	134.50	136.00	133.50	135.00	119.24	278,000
2023-06-12	135.50	136.50	133.00	134.50	118.80	558,000
2023-06-09	134.00	136.00	134.00	135.00	119.24	287,000
2023-06-08	134.50	137.50	133.50	133.50	117.92	435,000
2023-06-07	134.50	136.50	133.00	135.50	119.68	611,000
2023-06-06	138.50	138.50	132.00	133.50	117.92	1,713,000
2023-06-05	145.00	146.00	143.00	143.00	126.31	690,000
2023-06-02	145.50	151.00	144.50	145.00	128.07	1,443,000
2023-06-01	145.00	148.00	143.00	145.50	128.52	905,000
2023-05-31	142.00	148.50	142.00	146.50	129.40	1,486,000
2023-05-30	143.00	144.00	138.50	142.50	125.87	1,568,000
2023-05-29	136.50	145.00	135.50	144.00	127.19	1,423,000
2023-05-26	140.00	141.50	136.00	136.50	120.57	898,000
2023-05-25	137.00	139.50	135.00	139.00	122.77	2,245,000
2023-05-24	134.50	135.00	131.00	133.00	117.47	661,000
2023-05-23	131.50	134.00	130.50	134.00	118.36	498,000
2023-05-22	131.00	132.00	129.00	131.50	116.15	737,000
2023-05-19	141.00	141.50	126.50	129.00	113.94	3,498,000
2023-05-18	136.00	141.00	135.00	140.00	123.66	1,508,000
2023-05-17	138.00	138.50	134.50	135.00	119.24	765,000
2023-05-16	134.50	138.00	133.00	136.50	120.57	900,000
2023-05-15	136.50	137.00	133.00	133.50	117.92	446,000
2023-05-12	133.00	136.50	131.00	136.00	120.12	750,000
2023-05-11	133.00	138.00	130.00	131.50	116.15	1,543,000
2023-05-10	127.50	129.50	127.00	129.00	113.94	132,000

← NewerPage 14 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.