Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	107.50	107.50	103.50	104.00	104.00	42,085
2026-04-23	108.50	108.50	106.00	107.50	107.50	25,200
2026-04-22	109.00	109.00	109.00	109.00	109.00	1,014
2026-04-21	109.50	109.50	107.00	108.50	108.50	18,015
2026-04-20	109.00	109.50	108.50	108.50	108.50	39,007
2026-04-17	107.50	109.50	107.50	108.00	108.00	46,200
2026-04-16	108.50	109.50	107.00	108.00	108.00	22,007
2026-04-15	107.50	109.00	106.00	106.50	106.50	23,003
2026-04-14	109.50	112.50	106.50	107.00	107.00	49,003
2026-04-13	109.50	109.50	108.00	108.00	108.00	14,004
2026-04-10	107.50	110.00	107.50	109.50	109.50	36,060
2026-04-09	108.00	109.00	108.00	109.00	109.00	75,003
2026-04-08	108.00	109.00	107.00	108.00	108.00	45,004
2026-04-07	104.50	108.00	104.00	108.00	108.00	40,008
2026-04-02	103.00	104.00	103.00	103.50	103.50	18,006
2026-04-01	103.50	103.50	103.00	103.00	103.00	6,004
2026-03-31	103.50	103.50	102.00	102.00	102.00	12,046
2026-03-30	103.50	104.00	103.00	103.50	103.50	10,006
2026-03-27	104.00	104.00	103.00	104.00	104.00	8,005
2026-03-26	104.00	104.00	104.00	104.00	104.00	2,106
2026-03-25	104.00	104.00	103.00	103.50	103.50	8,205
2026-03-24	105.00	105.00	103.50	103.50	103.50	9,008
2026-03-23	104.50	104.50	103.00	103.50	103.50	27,020
2026-03-20	108.00	109.50	106.00	108.00	104.50	92,015
2026-03-19	108.00	108.00	103.00	106.00	102.56	33,015
2026-03-18	105.50	106.00	105.00	106.00	102.56	15,006
2026-03-17	108.00	108.00	106.00	106.00	102.56	9,006
2026-03-16	106.50	106.50	103.00	105.50	102.08	25,010
2026-03-13	105.00	107.00	105.00	107.00	103.53	16,007
2026-03-12	105.50	108.00	103.50	107.50	104.02	25,012
2026-03-11	104.50	108.50	104.50	107.50	104.02	75,005
2026-03-10	103.00	108.00	103.00	105.00	101.60	39,006
2026-03-09	104.00	104.00	100.00	101.00	97.727	28,143
2026-03-06	105.00	106.50	104.50	105.00	101.60	13,024
2026-03-05	108.50	108.50	104.50	105.50	102.08	30,007
2026-03-04	106.50	109.00	104.50	107.50	104.02	104,003
2026-03-03	106.50	109.50	106.00	107.50	104.02	45,005
2026-03-02	105.50	109.00	105.50	108.00	104.50	42,016
2026-02-26	103.00	110.50	103.00	109.00	105.47	102,007
2026-02-25	102.50	103.50	102.00	102.50	99.178	41,201
2026-02-24	102.00	102.50	102.00	102.50	99.178	13,005
2026-02-23	103.50	105.00	102.50	102.50	99.178	49,073
2026-02-11	103.00	106.00	103.00	103.00	99.662	60,010
2026-02-10	102.50	103.50	102.00	103.00	99.662	26,016
2026-02-09	106.50	109.50	102.50	102.50	99.178	230,016
2026-02-06	96.800	102.50	96.800	102.50	99.178	105,005
2026-02-05	93.400	93.500	93.400	93.500	90.470	7,004
2026-02-04	92.800	93.800	92.700	93.400	90.373	4,006
2026-02-03	94.200	94.200	93.400	93.400	90.373	23,050
2026-02-02	91.600	92.800	91.600	92.500	89.502	7,003
2026-01-30	92.900	92.900	92.900	92.900	89.889	1,004
2026-01-29	94.000	94.000	92.800	92.900	89.889	4,004
2026-01-28	93.500	94.000	92.900	94.000	90.954	22,200
2026-01-27	93.000	93.900	92.600	93.000	89.986	21,007
2026-01-26	95.200	95.200	93.200	93.500	90.470	9,002
2026-01-23	91.100	96.900	91.100	93.000	89.986	86,027
2026-01-22	92.900	92.900	92.000	92.400	89.406	7,010
2026-01-21	91.000	93.500	91.000	93.000	89.986	11,003
2026-01-20	93.000	93.100	92.400	92.700	89.696	7,065
2026-01-19	94.500	94.500	92.900	93.100	90.083	47,053

← NewerPage 3 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.