Intai Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	113.50	114.00	113.50	113.50	106.23	9,000
2024-10-28	113.50	114.00	113.50	113.50	106.23	4,000
2024-10-25	114.50	115.00	114.50	114.50	107.17	6,000
2024-10-24	114.50	114.50	114.50	114.50	107.17	2,000
2024-10-23	115.00	115.50	114.50	115.50	108.10	18,000
2024-10-22	113.00	115.50	113.00	114.00	106.70	37,000
2024-10-21	114.00	114.00	113.50	113.50	106.23	12,000
2024-10-18	113.00	114.00	113.00	113.50	106.23	10,000
2024-10-17	112.50	113.50	112.50	113.50	106.23	14,000
2024-10-16	112.00	112.00	112.00	112.00	104.83	8,000
2024-10-15	111.50	112.00	111.50	112.00	104.83	27,000
2024-10-14	114.50	114.50	111.50	111.50	104.36	70,000
2024-10-11	114.00	114.00	113.00	113.00	105.76	17,000
2024-10-09	113.00	115.00	113.00	114.00	106.70	16,000
2024-10-08	113.00	113.00	113.00	113.00	105.76	3,000
2024-10-07	112.50	114.00	112.50	113.50	106.23	9,000
2024-10-04	112.00	112.50	112.00	112.50	105.29	22,000
2024-10-01	112.50	112.50	112.00	112.00	104.83	7,000
2024-09-30	112.00	112.00	111.00	112.00	104.83	14,000
2024-09-27	113.00	113.00	112.00	112.50	105.29	20,000
2024-09-26	113.50	113.50	112.50	112.50	105.29	13,000
2024-09-25	114.00	114.00	113.00	113.00	105.76	15,000
2024-09-24	112.00	113.50	112.00	113.50	106.23	20,000
2024-09-23	113.00	113.50	112.00	113.50	106.23	85,000
2024-09-20	115.50	115.50	112.00	113.00	105.76	126,000
2024-09-19	116.00	116.50	115.50	115.50	108.10	31,000
2024-09-18	117.00	117.00	116.00	116.00	108.57	13,000
2024-09-16	116.50	117.00	116.50	117.00	109.51	6,000
2024-09-13	115.00	118.00	115.00	117.50	109.97	22,000
2024-09-12	117.00	117.00	115.00	115.50	108.10	30,000
2024-09-11	117.50	117.50	117.00	117.00	109.51	15,000
2024-09-10	117.00	117.50	115.50	117.50	109.97	19,000
2024-09-09	115.50	116.50	115.50	116.50	109.04	6,000
2024-09-06	117.00	117.00	116.00	116.50	109.04	26,000
2024-09-05	117.50	117.50	117.00	117.00	109.51	19,000
2024-09-04	115.00	117.50	114.50	116.50	109.04	43,000
2024-09-03	117.50	118.00	117.00	118.00	110.44	29,000
2024-09-02	118.50	119.00	118.50	119.00	111.38	9,000
2024-08-30	120.50	121.00	119.50	119.50	111.85	30,000
2024-08-29	120.00	121.00	119.50	121.00	113.25	10,000
2024-08-28	122.00	122.50	120.50	120.50	112.78	32,000
2024-08-27	120.00	120.00	119.50	119.50	111.85	12,000
2024-08-26	119.00	122.00	119.00	120.50	112.78	40,000
2024-08-23	118.50	118.50	118.00	118.50	110.91	16,000
2024-08-22	118.50	118.50	118.50	118.50	110.91	9,000
2024-08-21	118.50	119.50	118.50	118.50	110.91	12,000
2024-08-20	119.00	119.00	117.50	118.00	110.44	13,000
2024-08-19	120.50	120.50	118.00	118.00	110.44	55,000
2024-08-16	118.50	118.50	117.50	118.00	110.44	77,000
2024-08-15	118.50	118.50	118.50	118.50	110.91	7,000
2024-08-14	119.50	119.50	118.50	118.50	110.91	26,000
2024-08-13	119.50	119.50	118.00	119.50	111.85	53,000
2024-08-12	117.50	119.50	117.50	119.50	111.85	52,000
2024-08-09	116.50	118.50	116.50	118.00	110.44	79,000
2024-08-08	114.00	117.50	114.00	115.50	108.10	26,000
2024-08-07	115.50	119.00	115.00	118.00	110.44	33,000
2024-08-06	113.00	115.00	106.00	113.50	106.23	114,000
2024-08-05	117.50	117.50	110.00	112.50	105.29	179,000
2024-08-02	120.50	120.50	118.50	119.00	111.38	19,000
2024-08-01	118.50	121.00	118.00	120.50	112.78	41,000

← NewerPage 9 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.