Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	92.000	93.000	92.000	92.300	81.525	91,000
2022-11-01	90.900	92.000	90.900	91.900	81.172	58,000
2022-10-31	90.900	91.300	90.900	91.000	80.377	20,000
2022-10-28	90.700	90.700	89.500	89.500	79.052	21,000
2022-10-27	89.400	92.300	89.400	90.300	79.759	79,000
2022-10-26	90.100	90.100	88.500	89.200	78.787	67,000
2022-10-25	90.400	90.800	89.500	89.800	79.317	62,000
2022-10-24	91.000	91.300	90.500	91.000	80.377	27,000
2022-10-21	90.400	91.100	90.400	90.400	79.847	37,000
2022-10-20	91.700	92.000	90.200	92.000	81.260	41,000
2022-10-19	93.900	94.000	92.300	92.300	81.525	36,000
2022-10-18	92.200	92.700	90.700	92.700	81.879	45,000
2022-10-17	90.200	90.600	89.200	90.200	79.671	130,000
2022-10-14	93.200	93.200	91.100	92.200	81.437	42,000
2022-10-13	94.100	94.100	89.800	90.100	79.582	332,000
2022-10-12	93.600	94.600	93.000	94.600	83.557	52,000
2022-10-11	96.800	96.800	93.200	93.600	82.674	91,000
2022-10-07	97.900	98.500	97.100	97.100	85.765	104,000
2022-10-06	99.500	100.50	97.000	97.600	86.207	276,000
2022-10-05	94.500	95.000	92.700	92.900	82.055	69,000
2022-10-04	93.200	94.500	93.200	93.700	82.762	35,000
2022-10-03	93.500	94.100	92.500	93.200	82.320	30,000
2022-09-30	94.000	94.500	92.800	94.000	83.027	31,000
2022-09-29	92.100	94.500	92.000	94.500	83.469	84,000
2022-09-28	95.600	95.600	90.000	91.100	80.465	182,000
2022-09-27	95.200	97.000	94.600	96.800	85.500	72,000
2022-09-26	99.000	99.500	94.600	95.100	83.999	278,000
2022-09-23	99.700	102.00	99.000	99.600	87.973	301,000
2022-09-22	98.400	100.00	98.100	99.700	88.062	126,000
2022-09-21	99.100	99.800	98.700	98.900	87.355	84,000
2022-09-20	99.000	99.800	98.100	99.400	87.797	87,000
2022-09-19	99.600	100.50	97.300	99.000	87.443	184,000
2022-09-16	100.50	100.50	99.500	99.600	87.973	106,000
2022-09-15	99.500	100.50	99.000	100.00	88.327	172,000
2022-09-14	97.500	99.300	97.500	99.000	87.443	92,000
2022-09-13	97.800	99.700	97.500	99.200	87.620	195,000
2022-09-12	99.000	99.500	97.200	97.800	86.383	131,000
2022-09-08	95.700	98.600	95.700	98.200	86.737	163,000
2022-09-07	95.500	97.900	95.000	96.100	84.882	153,000
2022-09-06	98.200	101.50	96.100	96.500	85.235	740,000
2022-09-05	96.100	97.900	96.100	97.800	86.383	177,000
2022-09-02	94.800	96.700	94.800	96.100	84.882	140,000
2022-09-01	96.600	96.600	94.300	94.600	83.557	149,000
2022-08-31	96.900	98.200	96.500	96.600	85.323	300,000
2022-08-30	93.300	97.000	93.300	96.800	85.500	497,000
2022-08-29	93.000	94.200	92.400	93.300	82.409	199,000
2022-08-26	93.900	94.500	92.600	94.200	83.204	309,000
2022-08-25	92.500	92.900	92.300	92.500	81.702	91,000
2022-08-24	93.000	93.000	92.100	92.400	81.614	62,000
2022-08-23	92.900	93.000	92.500	92.900	82.055	103,000
2022-08-22	93.000	93.700	92.500	93.000	82.144	62,000
2022-08-19	92.500	94.500	92.200	93.200	82.320	269,000
2022-08-18	92.000	92.700	91.300	92.500	81.702	148,000
2022-08-17	92.400	92.800	91.300	91.300	80.642	78,000
2022-08-16	91.100	92.200	90.600	91.900	81.172	188,000
2022-08-15	90.500	91.100	89.700	90.600	80.024	82,000
2022-08-12	91.000	91.000	89.300	90.400	79.847	90,000
2022-08-11	93.500	93.500	89.900	91.000	80.377	212,000
2022-08-10	89.500	92.100	89.100	91.000	80.377	332,000
2022-08-09	89.100	90.700	89.100	89.900	79.406	105,000

← NewerPage 17 of 21 · 1,220 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.