Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	123.50	127.50	122.00	127.50	112.62	2,304,000
2023-02-06	117.00	117.50	115.50	116.00	102.46	221,000
2023-02-03	117.00	117.50	115.50	117.00	103.34	261,000
2023-02-02	119.00	119.00	116.50	117.00	103.34	538,000
2023-02-01	114.50	119.00	114.50	118.00	104.23	897,000
2023-01-31	113.00	115.00	112.00	114.50	101.13	476,000
2023-01-30	114.50	114.50	111.50	113.00	99.809	402,000
2023-01-17	115.50	116.00	112.50	113.00	99.809	501,000
2023-01-16	115.00	118.00	113.00	114.00	100.69	1,349,000
2023-01-13	108.50	116.50	108.00	114.50	101.13	2,184,000
2023-01-12	108.50	109.00	107.00	107.00	94.509	207,000
2023-01-11	108.50	109.00	107.00	108.50	95.834	311,000
2023-01-10	111.00	111.50	108.50	108.50	95.834	336,000
2023-01-09	110.50	110.50	107.50	110.00	97.159	427,000
2023-01-06	111.50	112.50	108.50	109.00	96.276	902,000
2023-01-05	108.50	110.00	108.00	109.50	96.718	796,000
2023-01-04	105.00	109.00	105.00	106.00	93.626	549,000
2023-01-03	106.00	106.00	102.50	104.50	92.301	590,000
2022-12-30	108.00	108.50	105.50	106.00	93.626	495,000
2022-12-29	107.00	108.50	106.50	107.50	94.951	697,000
2022-12-28	108.00	109.50	106.00	106.50	94.068	749,000
2022-12-27	110.00	112.50	106.50	108.00	95.393	1,613,000
2022-12-26	109.00	114.50	108.50	110.00	97.159	2,598,000
2022-12-23	116.50	119.00	109.00	109.00	96.276	5,315,000
2022-12-22	108.50	115.50	107.50	115.50	102.02	3,145,000
2022-12-21	103.00	106.00	103.00	105.00	92.743	411,000
2022-12-20	105.00	105.00	101.50	102.00	90.093	406,000
2022-12-19	105.00	106.50	103.50	103.50	91.418	389,000
2022-12-16	106.00	106.00	104.50	104.50	92.301	378,000
2022-12-15	106.50	108.00	105.50	105.50	93.184	532,000
2022-12-14	104.00	106.50	102.00	106.00	93.626	779,000
2022-12-13	107.50	107.50	101.50	102.00	90.093	817,000
2022-12-12	106.50	108.50	106.00	106.50	94.068	507,000
2022-12-09	107.00	108.50	105.50	106.50	94.068	765,000
2022-12-08	104.00	107.00	103.00	105.00	92.743	518,000
2022-12-07	103.50	105.50	102.00	102.50	90.535	301,000
2022-12-06	102.50	104.50	102.00	103.50	91.418	637,000
2022-12-05	101.50	102.50	100.50	101.00	89.210	157,000
2022-12-02	99.500	102.00	99.400	101.00	89.210	367,000
2022-12-01	98.100	100.00	98.100	99.400	87.797	157,000
2022-11-30	97.100	97.900	97.100	97.700	86.295	63,000
2022-11-29	97.500	97.500	97.200	97.200	85.853	22,000
2022-11-28	97.500	97.700	97.200	97.500	86.118	50,000
2022-11-25	97.200	98.000	97.000	97.300	85.942	43,000
2022-11-24	97.300	97.700	96.900	97.300	85.942	101,000
2022-11-23	97.600	97.900	96.900	97.600	86.207	58,000
2022-11-22	98.100	98.100	97.100	97.600	86.207	53,000
2022-11-21	99.400	99.400	98.000	98.100	86.648	66,000
2022-11-18	98.000	98.800	97.100	97.900	86.472	100,000
2022-11-17	98.300	99.400	97.700	98.300	86.825	113,000
2022-11-16	98.300	98.900	97.000	98.300	86.825	130,000
2022-11-15	97.800	98.500	97.100	98.300	86.825	135,000
2022-11-14	96.000	97.100	95.300	96.800	85.500	121,000
2022-11-11	97.300	98.000	95.200	95.800	84.617	167,000
2022-11-10	95.600	98.500	94.800	95.100	83.999	209,000
2022-11-09	93.900	94.400	93.300	93.700	82.762	96,000
2022-11-08	93.100	94.500	92.800	93.300	82.409	83,000
2022-11-07	93.000	93.900	93.000	93.700	82.762	76,000
2022-11-04	93.300	93.300	92.500	92.600	81.790	100,000
2022-11-03	92.400	93.800	92.400	93.300	82.409	57,000

← NewerPage 16 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.