Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	84.600	84.800	84.600	84.600	72.503	13,000
2022-02-11	84.900	85.000	84.900	85.000	72.846	15,000
2022-02-10	84.900	85.100	84.800	84.800	72.674	29,000
2022-02-09	84.500	85.500	84.500	84.700	72.589	24,000
2022-02-08	84.900	85.000	84.500	84.500	72.417	12,000
2022-02-07	85.600	85.600	84.100	84.300	72.246	7,000
2022-01-26	84.300	84.300	84.000	84.200	72.160	40,000
2022-01-25	84.300	84.700	83.800	84.400	72.332	44,000
2022-01-24	84.500	84.800	84.400	84.800	72.674	34,000
2022-01-21	85.100	85.400	84.900	84.900	72.760	27,000
2022-01-20	85.500	85.500	85.100	85.400	73.189	17,000
2022-01-19	85.500	85.500	85.100	85.100	72.931	9,000
2022-01-18	85.600	85.600	85.300	85.400	73.189	16,000
2022-01-17	85.800	85.800	85.200	85.600	73.360	23,000
2022-01-14	86.000	86.000	85.600	85.700	73.446	35,000
2022-01-13	86.500	86.500	85.900	85.900	73.617	17,000
2022-01-12	86.100	86.500	85.700	86.500	74.131	41,000
2022-01-11	86.000	86.300	86.000	86.300	73.960	7,000
2022-01-10	86.000	86.700	85.900	86.500	74.131	27,000
2022-01-07	86.100	86.500	85.900	86.100	73.788	70,000
2022-01-06	86.100	86.800	86.100	86.200	73.874	17,000
2022-01-05	86.000	86.500	86.000	86.200	73.874	12,000
2022-01-04	85.700	86.500	85.700	86.000	73.703	39,000
2022-01-03	86.000	86.500	85.900	85.900	73.617	30,000
2021-12-30	86.400	86.600	86.100	86.300	73.960	26,000
2021-12-29	86.000	86.500	86.000	86.200	73.874	34,000
2021-12-28	85.800	86.000	85.700	86.000	73.703	17,000
2021-12-27	86.400	86.400	85.700	85.700	73.446	27,000
2021-12-24	85.700	85.800	85.500	85.700	73.446	17,000
2021-12-23	86.700	86.700	85.500	85.600	73.360	27,000
2021-12-22	85.500	85.800	85.500	85.500	73.274	25,000
2021-12-21	85.400	85.600	85.400	85.500	73.274	19,000
2021-12-20	85.800	85.800	85.400	85.400	73.189	10,000
2021-12-17	85.700	86.200	85.600	85.800	73.531	14,000
2021-12-16	86.300	86.300	85.500	85.600	73.360	41,000
2021-12-15	85.700	86.600	85.600	86.100	73.788	61,000
2021-12-14	85.700	85.700	85.000	85.200	73.017	14,000
2021-12-13	85.300	85.500	85.300	85.300	73.103	17,000
2021-12-10	85.400	85.600	85.300	85.300	73.103	14,000
2021-12-09	85.600	85.800	85.200	85.200	73.017	19,000
2021-12-08	85.500	85.800	85.500	85.500	73.274	10,000
2021-12-07	85.500	85.700	85.400	85.600	73.360	26,000
2021-12-06	84.800	85.100	84.800	85.000	72.846	17,000
2021-12-03	84.300	85.700	84.300	85.700	73.446	13,000
2021-12-02	86.000	86.000	85.500	85.900	73.617	5,000
2021-12-01	85.300	86.000	85.200	86.000	73.703	28,000
2021-11-30	84.800	85.200	84.800	85.200	73.017	29,000
2021-11-29	86.600	86.600	84.900	85.000	72.846	27,000
2021-11-26	85.600	85.600	85.400	85.400	73.189	34,000
2021-11-25	86.900	86.900	85.600	85.800	73.531	46,000
2021-11-24	86.500	86.500	86.000	86.000	73.703	69,000
2021-11-23	86.800	86.800	86.200	86.500	74.131	59,000
2021-11-22	86.200	86.600	86.100	86.300	73.960	21,000
2021-11-19	86.200	86.300	85.800	86.200	73.874	28,000
2021-11-18	85.800	87.000	85.800	86.300	73.960	51,000
2021-11-17	87.300	87.300	86.900	87.000	74.560	37,000
2021-11-16	87.400	87.400	87.000	87.100	74.645	42,000
2021-11-15	87.300	87.400	86.900	87.200	74.731	32,000
2021-11-12	87.200	87.200	86.600	87.200	74.731	65,000
2021-11-11	86.700	87.700	86.500	86.500	74.131	55,000

← NewerPage 20 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.