Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	81.700	81.900	81.500	81.900	70.189	18,000
2022-05-12	81.800	82.400	80.500	80.800	69.246	67,000
2022-05-11	82.100	82.400	81.800	81.800	70.103	32,000
2022-05-10	81.900	82.800	81.900	82.500	70.703	19,000
2022-05-09	83.000	83.800	82.400	82.400	70.618	71,000
2022-05-06	82.800	84.400	82.800	83.900	71.903	38,000
2022-05-05	84.900	84.900	84.200	84.700	72.589	29,000
2022-05-04	82.500	85.400	82.500	84.500	72.417	70,000
2022-05-03	82.900	82.900	82.100	82.800	70.960	17,000
2022-04-29	82.600	82.800	82.100	82.800	70.960	29,000
2022-04-28	82.800	82.800	82.400	82.600	70.789	11,000
2022-04-27	82.800	82.800	81.500	82.300	70.532	67,000
2022-04-26	82.900	82.900	81.800	82.800	70.960	34,000
2022-04-25	82.600	82.600	81.500	82.300	70.532	45,000
2022-04-22	83.400	83.400	82.800	83.300	71.389	17,000
2022-04-21	82.200	83.300	82.200	83.300	71.389	52,000
2022-04-20	82.400	82.400	82.000	82.200	70.446	31,000
2022-04-19	82.200	82.200	81.800	82.200	70.446	33,000
2022-04-18	82.400	82.400	81.700	82.200	70.446	12,000
2022-04-15	82.300	82.400	81.800	82.400	70.618	33,000
2022-04-14	82.900	82.900	82.300	82.400	70.618	10,000
2022-04-13	83.100	83.100	82.500	82.700	70.875	7,000
2022-04-12	82.600	82.800	82.000	82.700	70.875	26,000
2022-04-11	82.500	82.900	82.000	82.600	70.789	24,000
2022-04-08	82.000	82.700	82.000	82.500	70.703	80,000
2022-04-07	81.000	81.300	80.900	81.300	69.675	11,000
2022-04-06	81.400	81.400	81.000	81.300	69.675	25,000
2022-04-01	81.000	81.000	80.700	81.000	69.418	29,000
2022-03-31	81.000	81.100	81.000	81.000	69.418	15,000
2022-03-30	81.400	81.400	81.000	81.100	69.503	8,000
2022-03-29	81.500	81.500	81.000	81.000	69.418	18,000
2022-03-28	81.100	81.300	81.100	81.300	69.675	10,000
2022-03-25	81.700	81.700	81.000	81.300	69.675	25,000
2022-03-24	81.500	81.500	80.900	81.300	69.675	20,000
2022-03-23	81.500	81.500	80.600	81.400	69.761	54,000
2022-03-22	81.900	81.900	80.800	81.400	69.761	12,000
2022-03-21	80.600	81.000	80.600	81.000	69.418	23,000
2022-03-18	82.200	82.200	80.700	80.900	69.332	75,000
2022-03-17	81.600	82.700	81.000	81.600	69.932	141,000
2022-03-16	82.700	83.900	81.500	82.600	70.789	46,000
2022-03-15	82.400	82.700	80.200	82.700	70.875	48,000
2022-03-14	82.800	82.800	82.400	82.600	70.789	18,000
2022-03-11	83.000	83.000	82.600	82.600	70.789	11,000
2022-03-10	83.500	83.500	82.800	83.000	71.132	27,000
2022-03-09	82.700	83.000	82.700	82.900	71.046	35,000
2022-03-08	83.200	83.900	82.500	83.200	71.303	75,000
2022-03-07	84.000	84.000	83.200	83.500	71.560	35,000
2022-03-04	84.200	84.200	84.200	84.200	72.160	3,000
2022-03-03	84.400	84.800	84.100	84.200	72.160	67,000
2022-03-02	84.800	84.800	84.300	84.700	72.589	18,000
2022-03-01	84.500	84.900	84.500	84.900	72.760	17,000
2022-02-25	84.500	85.500	84.200	84.500	72.417	15,000
2022-02-24	85.300	85.500	84.200	84.200	72.160	21,000
2022-02-23	85.600	85.900	85.000	85.200	73.017	43,000
2022-02-22	85.300	85.600	84.400	84.900	72.760	22,000
2022-02-21	84.800	85.600	84.500	85.600	73.360	23,000
2022-02-18	85.800	85.800	84.100	85.300	73.103	44,000
2022-02-17	84.900	85.100	84.800	84.900	72.760	13,000
2022-02-16	84.900	85.000	84.800	84.900	72.760	11,000
2022-02-15	85.600	85.600	84.800	84.800	72.674	13,000

← NewerPage 19 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.