Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	88.200	90.000	87.900	89.600	79.141	241,000
2022-08-05	86.600	86.800	86.200	86.800	76.667	24,000
2022-08-04	85.000	87.400	84.800	87.000	76.844	40,000
2022-08-03	85.600	85.800	85.000	85.200	75.254	21,000
2022-08-02	86.200	86.300	85.600	85.600	75.608	31,000
2022-08-01	87.100	87.300	86.800	86.800	76.667	6,000
2022-07-29	86.600	87.100	86.400	86.600	76.491	41,000
2022-07-28	87.000	87.000	86.600	86.600	76.491	17,000
2022-07-27	87.000	87.000	86.500	87.000	76.844	7,000
2022-07-26	87.000	87.000	86.200	86.900	76.756	31,000
2022-07-25	87.200	88.000	87.100	87.600	77.374	26,000
2022-07-22	87.600	88.500	86.900	87.600	77.374	47,000
2022-07-21	86.000	88.200	85.900	87.400	77.197	108,000
2022-07-20	84.200	85.300	84.200	85.000	75.078	71,000
2022-07-19	83.500	84.200	83.500	84.200	74.371	32,000
2022-07-18	83.200	83.800	83.100	83.600	73.841	31,000
2022-07-15	83.000	83.800	83.000	83.500	73.753	16,000
2022-07-14	82.900	83.200	82.800	82.900	73.223	13,000
2022-07-13	83.000	83.200	82.700	83.000	73.311	18,000
2022-07-12	82.000	83.000	81.900	83.000	73.311	32,000
2022-07-11	82.000	82.700	81.800	82.400	72.781	45,000
2022-07-08	84.000	84.300	83.400	84.100	72.074	66,000
2022-07-07	83.100	84.300	82.700	83.800	71.817	33,000
2022-07-06	83.000	83.100	82.300	82.600	70.789	40,000
2022-07-05	84.500	84.500	82.400	83.100	71.217	22,000
2022-07-04	83.600	84.700	83.500	83.500	71.560	47,000
2022-07-01	86.000	86.000	83.600	84.800	72.674	101,000
2022-06-30	86.600	86.600	86.000	86.500	74.131	55,000
2022-06-29	87.500	87.600	86.000	87.300	74.817	39,000
2022-06-28	87.600	88.400	87.400	88.200	75.588	18,000
2022-06-27	87.500	88.200	87.100	88.100	75.502	37,000
2022-06-24	85.300	87.300	85.300	86.800	74.388	112,000
2022-06-23	86.500	87.000	85.100	86.700	74.303	73,000
2022-06-22	87.100	87.400	85.000	86.500	74.131	93,000
2022-06-21	88.000	88.000	86.600	88.000	75.417	47,000
2022-06-20	91.000	91.000	85.800	86.600	74.217	166,000
2022-06-17	91.000	93.900	89.000	90.300	77.388	262,000
2022-06-16	89.500	89.900	88.000	89.100	76.359	105,000
2022-06-15	91.300	91.300	88.700	89.000	76.274	141,000
2022-06-14	91.700	91.700	89.400	90.000	77.131	91,000
2022-06-13	89.000	92.900	88.700	90.400	77.474	439,000
2022-06-10	85.700	89.300	85.700	88.800	76.102	208,000
2022-06-09	85.400	87.300	85.200	86.300	73.960	64,000
2022-06-08	86.500	87.700	86.500	86.600	74.217	119,000
2022-06-07	83.800	87.300	83.800	86.500	74.131	243,000
2022-06-06	83.300	83.500	83.100	83.100	71.217	23,000
2022-06-02	83.300	83.300	82.300	83.300	71.389	7,000
2022-06-01	83.300	83.600	82.100	83.400	71.475	42,000
2022-05-31	83.200	83.400	82.600	83.000	71.132	9,000
2022-05-30	83.000	83.400	83.000	83.100	71.217	15,000
2022-05-27	83.100	83.200	82.900	83.200	71.303	18,000
2022-05-26	82.600	83.000	82.300	83.000	71.132	21,000
2022-05-25	82.500	82.600	82.300	82.600	70.789	24,000
2022-05-24	82.000	82.500	82.000	82.500	70.703	12,000
2022-05-23	83.000	83.000	82.000	82.400	70.618	20,000
2022-05-20	82.500	82.800	82.400	82.400	70.618	16,000
2022-05-19	81.600	82.500	81.300	82.500	70.703	20,000
2022-05-18	82.500	82.600	82.400	82.600	70.789	19,000
2022-05-17	82.500	82.600	81.600	82.600	70.789	33,000
2022-05-16	81.900	82.700	81.900	82.400	70.618	11,000

← NewerPage 18 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.