Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	122.50	126.00	122.50	125.00	125.00	34,201
2026-07-20	121.50	122.50	120.00	122.50	122.50	77,201
2026-07-17	127.00	127.00	121.50	122.50	122.50	176,038
2026-07-16	127.00	129.00	126.50	127.50	127.50	51,100
2026-07-15	128.00	128.50	126.00	127.00	127.00	55,160
2026-07-14	127.50	127.50	124.00	127.00	127.00	146,116
2026-07-13	129.50	130.50	125.00	126.00	126.00	152,015
2026-07-10	127.50	127.50	127.50	127.50	127.50	0
2026-07-09	134.50	134.50	127.50	127.50	127.50	380,041
2026-07-08	144.00	148.50	136.00	136.00	136.00	1,525,341
2026-07-07	126.50	135.50	125.00	135.00	135.00	364,808
2026-07-06	133.00	133.00	124.50	125.00	125.00	106,040
2026-07-03	124.00	131.00	124.00	129.50	129.50	98,035
2026-07-02	125.00	126.50	123.50	125.50	125.50	94,002
2026-07-01	123.50	126.00	121.00	124.50	124.50	158,002
2026-06-30	127.50	127.50	120.50	122.00	122.00	154,013
2026-06-29	125.50	130.00	124.00	124.50	124.50	221,058
2026-06-26	126.00	126.00	119.00	121.50	121.50	129,100
2026-06-25	133.00	133.00	127.00	127.00	127.00	168,464
2026-06-24	130.00	136.00	127.50	131.00	131.00	350,206
2026-06-23	118.00	129.50	118.00	129.50	129.50	406,077
2026-06-22	117.50	121.00	117.00	118.00	118.00	147,113
2026-06-18	117.00	117.50	115.00	115.00	115.00	69,002
2026-06-17	113.50	116.00	113.50	115.00	115.00	39,001
2026-06-16	117.50	117.50	113.50	115.00	115.00	66,002
2026-06-15	114.50	117.50	113.50	116.50	116.50	135,002
2026-06-12	112.50	113.00	110.00	112.00	112.00	94,001
2026-06-11	109.50	111.00	105.50	111.00	111.00	112,011
2026-06-10	116.00	116.50	109.00	109.00	109.00	185,002
2026-06-09	113.50	117.00	113.50	117.00	117.00	196,101
2026-06-08	113.00	117.00	113.00	114.50	114.50	308,125
2026-06-05	124.00	130.00	123.00	124.00	124.00	204,552
2026-06-04	135.00	135.00	123.50	123.50	123.50	453,490
2026-06-03	146.00	146.00	136.00	136.00	136.00	1,461,657
2026-06-02	133.00	133.00	129.00	133.00	133.00	721,301
2026-06-01	117.50	122.00	114.00	121.00	121.00	205,058
2026-05-29	117.00	117.00	114.50	115.50	115.50	63,200
2026-05-28	115.50	122.50	113.00	118.00	118.00	355,201
2026-05-27	105.00	116.00	102.50	116.00	116.00	350,704
2026-05-26	104.50	106.00	104.00	105.50	105.50	108,030
2026-05-25	110.50	110.50	105.00	105.50	105.50	173,000
2026-05-22	111.00	111.00	109.00	110.50	110.50	48,301
2026-05-21	112.00	112.00	107.00	110.00	110.00	104,028
2026-05-20	113.00	113.00	108.50	112.50	112.50	84,000
2026-05-19	118.00	122.00	112.50	112.50	112.50	312,006
2026-05-18	120.00	125.00	117.50	124.00	124.00	701,300
2026-05-15	114.00	118.00	113.50	118.00	118.00	381,555
2026-05-14	100.50	107.50	100.50	107.50	107.50	188,243
2026-05-13	98.700	98.700	97.900	97.900	97.900	5,000
2026-05-12	98.700	98.700	96.600	97.900	97.900	15,011
2026-05-11	95.500	98.400	95.500	98.400	98.400	17,005
2026-05-08	95.000	96.000	95.000	95.500	95.500	8,019
2026-05-07	95.200	95.200	94.400	94.700	94.700	37,002
2026-05-06	96.100	97.000	95.100	95.100	95.100	17,050
2026-05-05	96.700	96.700	95.500	96.100	96.100	13,000
2026-05-04	101.00	101.00	96.200	96.300	96.300	27,126
2026-04-30	102.00	102.00	99.000	99.000	99.000	21,011
2026-04-29	101.50	101.50	100.00	100.00	100.00	19,010
2026-04-28	104.00	104.00	101.50	101.50	101.50	22,184
2026-04-27	104.00	104.50	103.50	104.50	104.50	17,200

← NewerPage 2 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.