Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	103.50	105.00	103.50	104.50	101.11	35,000
2025-07-25	103.50	103.50	103.50	103.50	100.15	2,000
2025-07-24	103.50	104.00	103.50	103.50	100.15	25,201
2025-07-23	105.50	105.50	103.00	103.50	100.15	27,000
2025-07-22	106.00	106.00	103.00	103.00	99.662	24,018
2025-07-21	107.00	107.00	103.50	104.50	101.11	43,010
2025-07-18	106.00	106.50	105.50	106.50	103.05	5,000
2025-07-17	108.00	108.00	107.00	107.00	103.53	3,000
2025-07-16	106.50	106.50	105.50	105.50	102.08	9,223
2025-07-15	108.00	108.00	106.00	106.00	102.56	11,001
2025-07-14	109.00	109.00	106.00	106.00	102.56	6,001
2025-07-11	107.50	107.50	107.00	107.00	103.53	4,200
2025-07-10	107.00	107.00	106.00	106.00	102.56	4,000
2025-07-09	108.00	108.00	106.00	106.00	102.56	16,000
2025-07-08	107.50	107.50	107.00	107.00	103.53	3,000
2025-07-07	108.00	108.00	107.50	107.50	104.02	12,402
2025-07-04	107.00	107.00	107.00	107.00	103.53	1,145
2025-07-03	106.00	106.00	105.50	106.00	102.56	6,005
2025-07-02	106.50	106.50	105.00	106.50	103.05	51,001
2025-07-01	107.00	107.50	107.00	107.50	104.02	8,000
2025-06-30	109.00	109.00	107.00	107.50	104.02	8,000
2025-06-27	108.50	109.00	107.00	108.00	104.50	19,001
2025-06-26	110.00	110.00	108.50	109.00	105.47	27,013
2025-06-25	110.50	110.50	110.00	110.50	106.92	10,203
2025-06-24	110.00	111.00	108.50	110.00	106.44	19,481
2025-06-23	110.00	112.00	108.00	111.00	107.40	85,051
2025-06-20	106.00	109.50	105.50	109.50	105.95	48,057
2025-06-19	105.00	108.50	105.00	106.50	103.05	79,003
2025-06-18	104.50	106.00	103.50	104.00	100.63	65,000
2025-06-17	104.00	104.50	102.50	103.00	99.662	23,011
2025-06-16	103.50	106.00	103.50	104.00	100.63	43,001
2025-06-13	104.50	104.50	102.50	102.50	99.178	7,003
2025-06-12	102.00	102.00	102.00	102.00	98.694	2,021
2025-06-11	103.00	104.50	102.00	103.00	99.662	52,001
2025-06-10	101.50	101.50	100.50	100.50	97.243	6,000
2025-06-09	101.50	103.00	100.50	100.50	97.243	18,055
2025-06-06	100.50	100.50	100.00	100.00	96.759	8,034
2025-06-05	101.00	101.00	100.50	100.50	97.243	2,001
2025-06-04	101.50	101.50	101.00	101.00	97.727	9,050
2025-06-03	100.50	100.50	100.50	100.50	97.243	4,001
2025-06-02	100.50	101.00	100.00	100.50	97.243	21,003
2025-05-29	102.00	102.00	101.50	101.50	98.211	8,001
2025-05-28	102.50	102.50	101.50	101.50	98.211	8,000
2025-05-27	103.00	103.00	100.50	101.00	97.727	11,039
2025-05-26	103.00	103.00	102.50	102.50	99.178	5,031
2025-05-23	102.50	103.00	102.50	103.00	99.662	4,063
2025-05-22	103.00	103.00	103.00	103.00	99.662	4,000
2025-05-21	102.50	103.00	102.50	103.00	99.662	7,066
2025-05-20	105.50	105.50	102.00	102.50	99.178	12,000
2025-05-19	104.00	106.00	102.50	103.00	99.662	13,003
2025-05-16	104.50	104.50	103.50	104.00	100.63	12,000
2025-05-15	106.50	106.50	104.50	104.50	101.11	4,010
2025-05-14	103.50	104.50	103.50	104.50	101.11	15,005
2025-05-13	107.00	107.00	104.50	104.50	101.11	14,050
2025-05-12	107.00	108.00	106.00	106.50	103.05	29,001
2025-05-09	107.50	107.50	104.00	106.00	102.56	15,001
2025-05-08	104.50	104.50	104.50	104.50	101.11	4,100
2025-05-07	103.50	103.50	103.50	103.50	100.15	2,000
2025-05-06	105.50	105.50	103.00	103.50	100.15	9,013
2025-05-05	107.00	107.00	98.500	103.00	99.662	47,002

← NewerPage 6 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.