Intai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 112.00 | 112.00 | 112.00 | 112.00 | 104.83 | 1,000 |
| 2025-01-22 | 114.00 | 114.00 | 113.50 | 113.50 | 106.23 | 5,000 |
| 2025-01-21 | 114.00 | 114.00 | 113.00 | 113.00 | 105.76 | 22,000 |
| 2025-01-20 | 115.00 | 115.00 | 113.50 | 114.00 | 106.70 | 9,000 |
| 2025-01-17 | 115.00 | 115.00 | 113.00 | 113.00 | 105.76 | 15,000 |
| 2025-01-16 | 113.50 | 114.00 | 113.50 | 113.50 | 106.23 | 27,000 |
| 2025-01-15 | 114.00 | 114.00 | 113.00 | 113.00 | 105.76 | 12,000 |
| 2025-01-14 | 114.00 | 114.00 | 113.50 | 113.50 | 106.23 | 11,000 |
| 2025-01-13 | 114.00 | 115.00 | 113.50 | 113.50 | 106.23 | 16,000 |
| 2025-01-10 | 114.00 | 114.00 | 113.00 | 114.00 | 106.70 | 16,000 |
| 2025-01-09 | 114.50 | 114.50 | 113.50 | 113.50 | 106.23 | 37,000 |
| 2025-01-08 | 114.50 | 114.50 | 114.50 | 114.50 | 107.17 | 2,000 |
| 2025-01-07 | 115.00 | 115.00 | 114.50 | 114.50 | 107.17 | 63,000 |
| 2025-01-06 | 114.00 | 115.00 | 114.00 | 114.50 | 107.17 | 24,000 |
| 2025-01-03 | 114.00 | 114.50 | 114.00 | 114.00 | 106.70 | 22,000 |
| 2025-01-02 | 114.00 | 114.50 | 114.00 | 114.00 | 106.70 | 5,000 |
| 2024-12-31 | 114.00 | 114.00 | 113.50 | 114.00 | 106.70 | 13,000 |
| 2024-12-30 | 114.00 | 114.50 | 114.00 | 114.00 | 106.70 | 25,000 |
| 2024-12-27 | 114.00 | 114.00 | 114.00 | 114.00 | 106.70 | 2,000 |
| 2024-12-26 | 114.00 | 114.00 | 114.00 | 114.00 | 106.70 | 21,000 |
| 2024-12-25 | 113.50 | 113.50 | 113.50 | 113.50 | 106.23 | 4,000 |
| 2024-12-24 | 113.50 | 113.50 | 113.00 | 113.00 | 105.76 | 8,000 |
| 2024-12-23 | 113.00 | 113.50 | 113.00 | 113.00 | 105.76 | 18,000 |
| 2024-12-20 | 114.50 | 114.50 | 113.00 | 113.00 | 105.76 | 16,000 |
| 2024-12-19 | 115.00 | 115.00 | 113.50 | 114.50 | 107.17 | 30,000 |
| 2024-12-18 | 114.50 | 114.50 | 114.00 | 114.50 | 107.17 | 12,000 |
| 2024-12-17 | 116.00 | 116.00 | 114.50 | 115.00 | 107.63 | 39,000 |
| 2024-12-16 | 113.00 | 113.50 | 112.50 | 113.00 | 105.76 | 14,000 |
| 2024-12-13 | 114.00 | 114.00 | 112.50 | 113.50 | 106.23 | 13,000 |
| 2024-12-12 | 114.00 | 114.00 | 113.50 | 114.00 | 106.70 | 11,000 |
| 2024-12-11 | 113.50 | 114.00 | 113.00 | 114.00 | 106.70 | 19,000 |
| 2024-12-10 | 113.00 | 113.50 | 113.00 | 113.50 | 106.23 | 10,000 |
| 2024-12-09 | 114.50 | 114.50 | 113.50 | 113.50 | 106.23 | 14,000 |
| 2024-12-06 | 115.00 | 115.00 | 114.00 | 114.00 | 106.70 | 13,000 |
| 2024-12-05 | 113.50 | 114.50 | 113.00 | 114.00 | 106.70 | 20,000 |
| 2024-12-04 | 114.50 | 114.50 | 113.50 | 113.50 | 106.23 | 12,000 |
| 2024-12-03 | 114.50 | 114.50 | 114.00 | 114.00 | 106.70 | 7,000 |
| 2024-12-02 | 114.50 | 114.50 | 114.00 | 114.50 | 107.17 | 6,000 |
| 2024-11-29 | 113.00 | 114.50 | 113.00 | 114.50 | 107.17 | 9,000 |
| 2024-11-28 | 114.00 | 114.00 | 112.00 | 113.00 | 105.76 | 33,000 |
| 2024-11-27 | 114.50 | 114.50 | 114.00 | 114.00 | 106.70 | 7,000 |
| 2024-11-26 | 115.50 | 115.50 | 115.00 | 115.00 | 107.63 | 6,000 |
| 2024-11-25 | 116.50 | 116.50 | 115.50 | 116.00 | 108.57 | 12,000 |
| 2024-11-22 | 114.50 | 116.00 | 114.50 | 116.00 | 108.57 | 32,000 |
| 2024-11-21 | 113.00 | 114.50 | 112.50 | 114.50 | 107.17 | 22,000 |
| 2024-11-20 | 113.50 | 114.50 | 113.50 | 114.50 | 107.17 | 30,112 |
| 2024-11-19 | 112.00 | 113.50 | 112.00 | 113.00 | 105.76 | 66,000 |
| 2024-11-18 | 113.00 | 114.00 | 111.50 | 112.50 | 105.29 | 50,000 |
| 2024-11-15 | 112.50 | 113.50 | 112.50 | 113.50 | 106.23 | 20,000 |
| 2024-11-14 | 112.50 | 113.00 | 112.50 | 113.00 | 105.76 | 17,000 |
| 2024-11-13 | 112.00 | 113.00 | 112.00 | 113.00 | 105.76 | 26,000 |
| 2024-11-12 | 112.50 | 113.50 | 112.00 | 113.00 | 105.76 | 19,000 |
| 2024-11-11 | 111.50 | 113.00 | 111.50 | 113.00 | 105.76 | 5,000 |
| 2024-11-08 | 112.50 | 113.50 | 112.50 | 113.00 | 105.76 | 29,000 |
| 2024-11-07 | 110.50 | 113.50 | 110.50 | 113.50 | 106.23 | 13,000 |
| 2024-11-06 | 114.00 | 114.00 | 113.00 | 113.00 | 105.76 | 16,000 |
| 2024-11-05 | 115.00 | 115.00 | 114.50 | 114.50 | 107.17 | 16,000 |
| 2024-11-04 | 113.50 | 115.00 | 113.50 | 115.00 | 107.63 | 22,000 |
| 2024-11-01 | 112.50 | 114.50 | 111.00 | 114.50 | 107.17 | 41,000 |
| 2024-10-30 | 112.00 | 113.00 | 112.00 | 113.00 | 105.76 | 2,000 |
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.