Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	131.50	131.50	126.50	127.50	112.62	451,000
2023-05-08	133.50	134.00	130.50	131.50	116.15	291,000
2023-05-05	133.50	133.50	131.50	132.50	117.03	272,000
2023-05-04	133.50	134.00	131.50	133.50	117.92	227,000
2023-05-03	132.50	134.00	131.00	133.50	117.92	393,000
2023-05-02	132.50	133.50	131.00	132.50	117.03	351,000
2023-04-28	127.00	131.00	127.00	130.50	115.27	254,000
2023-04-27	127.00	127.50	125.50	126.00	111.29	180,000
2023-04-26	128.00	128.00	124.00	126.50	111.73	543,000
2023-04-25	132.00	132.50	127.00	127.50	112.62	428,000
2023-04-24	128.00	132.50	128.00	131.50	116.15	245,000
2023-04-21	131.50	132.50	128.00	128.50	113.50	536,000
2023-04-20	134.50	136.50	131.50	131.50	116.15	772,000
2023-04-19	133.00	136.00	132.00	133.50	117.92	536,000
2023-04-18	133.00	133.50	130.00	132.00	116.59	576,000
2023-04-17	134.50	134.50	131.50	132.50	117.03	419,000
2023-04-14	135.00	135.00	132.00	134.00	118.36	457,000
2023-04-13	132.00	134.50	132.00	134.00	118.36	572,000
2023-04-12	130.50	135.50	130.50	133.00	117.47	1,124,000
2023-04-11	128.50	131.50	128.00	129.50	114.38	719,000
2023-04-10	131.50	132.50	127.00	128.00	113.06	1,001,000
2023-04-07	128.00	134.00	128.00	130.50	115.27	1,587,000
2023-04-06	124.00	126.50	123.50	126.00	111.29	327,000
2023-03-31	124.00	126.50	122.50	126.00	111.29	381,000
2023-03-30	123.00	124.50	121.50	124.00	109.52	246,000
2023-03-29	122.50	124.00	121.50	122.50	108.20	355,000
2023-03-28	126.00	126.00	122.50	122.50	108.20	343,000
2023-03-27	125.50	126.50	125.00	125.50	110.85	164,000
2023-03-24	126.50	126.50	125.00	125.50	110.85	236,000
2023-03-23	127.50	127.50	124.50	125.50	110.85	338,000
2023-03-22	128.00	128.50	125.50	126.00	111.29	474,000
2023-03-21	126.00	128.00	125.50	126.50	111.73	403,000
2023-03-20	125.00	126.50	124.00	125.00	110.41	237,000
2023-03-17	123.00	126.00	123.00	125.00	110.41	317,000
2023-03-16	124.00	125.00	120.50	121.50	107.32	503,000
2023-03-15	122.50	126.50	121.00	125.50	110.85	728,000
2023-03-14	122.50	124.50	120.50	120.50	106.43	410,000
2023-03-13	122.00	124.50	119.50	123.00	108.64	771,000
2023-03-10	125.50	127.00	122.50	122.50	108.20	1,120,000
2023-03-09	143.00	143.00	126.50	127.00	112.17	4,847,000
2023-03-08	136.00	141.00	136.00	140.50	124.10	1,419,000
2023-03-07	142.00	144.00	137.00	137.00	121.01	2,525,000
2023-03-06	140.00	151.00	140.00	147.00	129.84	2,258,000
2023-03-03	140.50	141.50	137.50	139.00	122.77	614,000
2023-03-02	134.00	142.50	134.00	140.00	123.66	1,156,000
2023-03-01	135.00	136.50	134.00	135.00	119.24	377,000
2023-02-24	138.00	138.00	132.50	135.50	119.68	807,000
2023-02-23	138.00	140.00	137.00	137.50	121.45	482,000
2023-02-22	138.50	138.50	134.50	136.00	120.12	549,000
2023-02-21	137.50	139.50	137.00	139.00	122.77	440,000
2023-02-20	140.50	144.50	137.00	137.50	121.45	1,726,000
2023-02-17	131.50	143.50	131.00	140.50	124.10	2,346,000
2023-02-16	128.50	133.00	128.00	131.50	116.15	941,000
2023-02-15	128.50	131.00	127.00	128.00	113.06	656,000
2023-02-14	129.00	131.00	127.50	130.00	114.82	756,000
2023-02-13	127.50	131.00	126.00	130.50	115.27	1,219,000
2023-02-10	126.50	129.00	124.00	126.00	111.29	746,000
2023-02-09	128.50	133.00	125.50	126.50	111.73	2,127,000
2023-02-08	129.00	130.50	125.00	127.50	112.62	4,451,000
2023-02-07	123.50	127.50	122.00	127.50	112.62	2,304,000

← NewerPage 15 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.