Intai Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 24,084 |
| 2026-10-15 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | 31,000 |
| 2026-10-14 | 129.00 | 129.00 | 126.00 | 127.50 | 127.50 | 47,300 |
| 2026-10-13 | 132.00 | 132.00 | 125.00 | 127.50 | 127.50 | 135,223 |
| 2026-10-12 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | 8,030 |
| 2026-10-08 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | 19,001 |
| 2026-10-07 | 133.50 | 135.00 | 133.50 | 134.00 | 134.00 | 37,000 |
| 2026-10-06 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | 34,000 |
| 2026-10-05 | 134.00 | 137.00 | 133.50 | 136.00 | 136.00 | 60,600 |
| 2026-10-02 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 17,193 |
| 2026-10-01 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 9,010 |
| 2026-09-30 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 20,000 |
| 2026-09-29 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 22,000 |
| 2026-09-24 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 13,051 |
| 2026-09-23 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 10,000 |
| 2026-09-22 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 21,691 |
| 2026-09-21 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 8,002 |
| 2026-09-18 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | 20,001 |
| 2026-09-17 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | 24,000 |
| 2026-09-16 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 16,000 |
| 2026-09-15 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 18,100 |
| 2026-09-14 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 14,004 |
| 2026-09-11 | 127.50 | 128.50 | 126.00 | 128.50 | 128.50 | 49,023 |
| 2026-09-10 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | 35,383 |
| 2026-09-09 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | 82,030 |
| 2026-09-08 | 133.50 | 134.00 | 127.50 | 129.50 | 129.50 | 265,001 |
| 2026-09-07 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | 23,024 |
| 2026-09-04 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | 36,103 |
| 2026-09-03 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | 44,380 |
| 2026-09-02 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | 10,095 |
| 2026-09-01 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | 43,002 |
| 2026-08-31 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 23,000 |
| 2026-08-28 | 140.00 | 142.50 | 138.50 | 139.00 | 139.00 | 51,150 |
| 2026-08-27 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | 56,050 |
| 2026-08-26 | 136.50 | 141.50 | 136.00 | 140.50 | 140.50 | 95,000 |
| 2026-08-25 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | 50,048 |
| 2026-08-24 | 142.00 | 142.50 | 136.00 | 139.50 | 139.50 | 116,100 |
| 2026-08-21 | 144.50 | 145.50 | 141.00 | 142.00 | 142.00 | 58,604 |
| 2026-08-20 | 145.50 | 147.50 | 141.00 | 144.50 | 144.50 | 131,200 |
| 2026-08-19 | 143.50 | 146.50 | 143.00 | 145.50 | 145.50 | 42,004 |
| 2026-08-18 | 151.50 | 151.50 | 145.00 | 145.50 | 145.50 | 151,011 |
| 2026-08-17 | 140.00 | 153.50 | 140.00 | 150.00 | 150.00 | 424,200 |
| 2026-08-14 | 143.00 | 143.50 | 138.00 | 140.00 | 140.00 | 76,041 |
| 2026-08-13 | 142.00 | 142.50 | 139.00 | 141.50 | 141.50 | 117,200 |
| 2026-08-12 | 145.00 | 145.00 | 137.50 | 139.00 | 139.00 | 132,119 |
| 2026-08-11 | 150.50 | 151.50 | 142.50 | 145.50 | 145.50 | 230,100 |
| 2026-08-10 | 144.50 | 151.00 | 140.00 | 150.00 | 150.00 | 329,714 |
| 2026-08-07 | 138.00 | 147.50 | 138.00 | 144.00 | 144.00 | 897,722 |
| 2026-08-06 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 97,850 |
| 2026-08-05 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | 43,000 |
| 2026-08-04 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | 76,200 |
| 2026-08-03 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 38,002 |
| 2026-07-31 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 77,000 |
| 2026-07-30 | 120.00 | 123.00 | 119.50 | 122.00 | 122.00 | 91,000 |
| 2026-07-29 | 121.50 | 122.00 | 117.00 | 119.50 | 119.50 | 144,397 |
| 2026-07-28 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | 114,000 |
| 2026-07-27 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 28,004 |
| 2026-07-24 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 36,033 |
| 2026-07-23 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | 60,011 |
| 2026-07-22 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 55,000 |
Page 1 of 5 · 242 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.