Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	94.500	94.500	92.900	93.100	90.083	47,053
2026-01-16	94.000	94.700	93.900	94.100	91.051	20,088
2026-01-15	94.300	94.400	93.800	93.900	90.857	19,004
2026-01-14	94.200	94.200	93.000	93.600	90.567	10,003
2026-01-13	94.000	94.000	93.200	93.200	90.180	5,000
2026-01-12	93.000	94.500	93.000	93.500	90.470	11,005
2026-01-09	92.500	92.800	91.700	92.700	89.696	20,050
2026-01-08	92.000	92.000	92.000	92.000	89.019	2,000
2026-01-07	90.300	92.200	90.300	92.200	89.212	17,107
2026-01-06	91.600	91.600	90.800	91.100	88.148	9,067
2026-01-05	92.500	92.500	91.300	91.600	88.632	16,005
2026-01-02	92.000	92.000	91.700	91.700	88.728	6,002
2025-12-31	92.000	92.000	92.000	92.000	89.019	1,164
2025-12-30	90.500	91.900	90.500	91.900	88.922	4,054
2025-12-29	90.800	92.000	90.800	91.500	88.535	18,016
2025-12-26	90.200	90.800	90.100	90.800	87.857	9,299
2025-12-24	91.300	91.500	91.000	91.500	88.535	10,209
2025-12-23	93.000	93.000	92.000	92.000	89.019	7,002
2025-12-22	93.200	93.200	91.900	92.000	89.019	9,001
2025-12-19	93.800	93.800	91.500	91.700	88.728	7,032
2025-12-18	92.600	92.900	92.600	92.900	89.889	7,011
2025-12-17	91.100	91.900	91.100	91.600	88.632	11,035
2025-12-16	89.600	92.600	89.600	91.000	88.051	14,001
2025-12-15	90.200	91.800	90.000	91.000	88.051	16,001
2025-12-12	90.200	90.900	89.700	90.400	87.470	47,005
2025-12-11	91.800	92.000	90.800	91.100	88.148	30,007
2025-12-10	93.600	93.700	92.400	92.400	89.406	21,015
2025-12-09	94.100	97.000	93.600	94.200	91.147	27,009
2025-12-08	95.200	95.200	94.000	94.900	91.825	20,201
2025-12-05	96.500	96.500	95.900	95.900	92.792	17,001
2025-12-04	97.000	97.900	96.500	96.500	93.373	20,200
2025-12-03	98.000	98.000	97.000	97.100	93.953	12,002
2025-12-02	98.300	98.300	97.600	98.000	94.824	4,200
2025-12-01	97.300	97.900	97.000	97.800	94.631	9,001
2025-11-28	97.800	98.000	97.800	98.000	94.824	3,003
2025-11-27	98.500	99.000	98.200	98.200	95.018	7,200
2025-11-26	98.000	98.000	98.000	98.000	94.824	0
2025-11-25	98.700	98.700	98.000	98.000	94.824	7,005
2025-11-24	99.800	99.800	98.500	98.600	95.405	4,001
2025-11-21	100.00	100.00	98.500	98.600	95.405	7,032
2025-11-20	99.300	99.300	99.300	99.300	96.082	1,173
2025-11-19	99.900	99.900	98.500	98.500	95.308	4,000
2025-11-18	99.800	99.800	98.400	98.600	95.405	4,001
2025-11-17	100.50	100.50	98.400	98.400	95.211	8,200
2025-11-14	99.000	99.000	98.000	98.700	95.501	9,031
2025-11-13	100.50	100.50	99.100	99.800	96.566	3,200
2025-11-12	99.500	99.500	99.000	99.000	95.792	5,005
2025-11-11	100.50	100.50	99.300	99.300	96.082	8,004
2025-11-10	100.00	100.50	100.00	100.00	96.759	9,000
2025-11-07	99.000	99.000	99.000	99.000	95.792	2,014
2025-11-06	98.200	99.100	98.200	99.100	95.888	4,015
2025-11-05	99.700	99.700	99.700	99.700	96.469	0
2025-11-04	99.000	99.700	98.700	99.700	96.469	8,050
2025-11-03	99.800	99.800	99.500	99.600	96.372	16,064
2025-10-31	100.00	100.50	100.00	100.00	96.759	14,125
2025-10-30	102.50	102.50	101.00	101.00	97.727	3,075
2025-10-29	102.00	102.50	102.00	102.00	98.694	11,000
2025-10-28	101.50	101.50	101.50	101.50	98.211	2,036
2025-10-27	101.50	102.00	101.50	102.00	98.694	2,100
2025-10-23	103.00	103.00	101.50	101.50	98.211	8,060

← NewerPage 4 of 21 · 1,219 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.