Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	107.50	107.50	106.00	107.00	103.53	16,004
2025-04-30	109.00	109.00	106.00	107.50	104.02	18,001
2025-04-29	109.50	109.50	109.50	109.50	105.95	7,001
2025-04-28	109.00	109.50	108.00	109.50	105.95	10,001
2025-04-25	110.50	111.00	108.00	108.50	104.98	31,002
2025-04-24	110.00	110.00	109.00	109.00	105.47	21,029
2025-04-23	111.50	111.50	110.00	110.50	106.92	25,022
2025-04-22	111.50	112.00	108.50	109.50	105.95	29,202
2025-04-21	113.50	113.50	108.50	109.50	105.95	25,020
2025-04-18	112.00	112.00	108.50	111.50	107.89	79,112
2025-04-17	102.50	112.50	102.50	110.50	106.92	102,036
2025-04-16	102.00	103.50	102.00	102.50	99.178	16,065
2025-04-15	105.00	105.50	104.00	104.00	100.63	14,025
2025-04-14	106.50	106.50	103.00	103.00	99.662	20,047
2025-04-11	105.00	105.00	100.50	103.00	99.662	17,200
2025-04-10	100.50	103.50	99.700	103.00	99.662	49,600
2025-04-09	96.700	99.500	93.800	94.100	91.051	53,004
2025-04-08	89.500	94.200	89.500	94.200	91.147	42,046
2025-04-07	97.700	97.800	97.700	97.700	94.534	164,152
2025-04-02	110.50	110.50	108.50	108.50	104.98	3,001
2025-04-01	108.50	109.50	108.00	108.00	104.50	22,503
2025-03-31	107.50	108.50	106.50	106.50	103.05	16,200
2025-03-28	109.50	109.50	107.50	109.00	105.47	25,200
2025-03-27	113.00	115.50	111.00	111.00	107.40	129,100
2025-03-26	104.00	113.50	104.00	113.50	109.82	224,526
2025-03-25	104.50	105.00	103.00	103.50	100.15	25,810
2025-03-24	106.50	108.50	106.50	107.00	100.15	23,077
2025-03-21	109.00	109.00	107.50	107.50	100.61	7,200
2025-03-20	108.00	108.00	107.00	107.50	100.61	10,022
2025-03-19	107.50	108.50	107.00	107.50	100.61	16,428
2025-03-18	107.50	107.50	105.50	106.50	99.678	10,080
2025-03-17	109.00	109.00	105.50	105.50	98.742	25,079
2025-03-14	106.50	106.50	105.50	105.50	98.742	26,177
2025-03-13	111.00	111.00	106.00	106.00	99.210	21,079
2025-03-12	109.00	111.00	109.00	109.00	102.02	8,006
2025-03-11	111.50	111.50	109.00	109.00	102.02	13,016
2025-03-10	111.50	111.50	109.50	110.00	102.95	14,045
2025-03-07	110.00	110.00	109.50	109.50	102.49	20,130
2025-03-06	111.00	112.50	110.00	110.00	102.95	38,400
2025-03-05	109.50	109.50	109.50	109.50	102.49	3,024
2025-03-04	110.00	110.00	109.50	109.50	102.49	5,039
2025-03-03	110.00	110.00	109.50	109.50	102.49	15,131
2025-02-27	112.50	112.50	110.50	110.50	103.42	10,069
2025-02-26	110.50	110.50	110.50	110.50	103.42	0
2025-02-25	112.00	112.00	110.50	110.50	103.42	7,060
2025-02-24	114.00	114.00	110.00	111.00	103.89	30,029
2025-02-21	112.00	114.50	112.00	112.50	105.29	40,030
2025-02-20	111.00	111.00	110.50	111.00	103.89	13,052
2025-02-19	111.50	111.50	110.00	111.00	103.89	18,019
2025-02-18	110.00	111.00	110.00	110.00	102.95	9,054
2025-02-17	109.50	109.50	109.00	109.00	102.02	13,042
2025-02-14	110.00	110.00	109.00	109.00	102.02	6,061
2025-02-13	110.00	110.00	109.50	109.50	102.49	12,006
2025-02-12	109.50	109.50	109.00	109.00	102.02	5,042
2025-02-11	112.00	112.00	109.00	109.00	102.02	15,093
2025-02-10	112.50	112.50	109.50	110.00	102.95	22,031
2025-02-07	111.50	111.50	110.50	111.50	104.36	18,018
2025-02-06	111.00	112.00	110.50	111.50	104.36	10,006
2025-02-05	110.50	110.50	110.50	110.50	103.42	4,003
2025-02-04	112.50	113.00	110.00	110.00	102.95	23,005

← NewerPage 7 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.