INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 106.00
+0.50 (0.47%)
Sep 19, 2025, 11:57 AM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | 0.47% | 9,097 |
| Sep 18, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.93% | 5,114 |
| Sep 17, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 4,000 |
| Sep 16, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | 7,010 |
| Sep 15, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 19,036 |
| Sep 12, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 41,210 |
| Sep 11, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 38,001 |
| Sep 10, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | - | 23,400 |
| Sep 9, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | - | 9,000 |
| Sep 8, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 17,001 |
| Sep 5, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 7,000 |
| Sep 4, 2025 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | - | 7,000 |
| Sep 3, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 6,000 |
| Sep 2, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | - | 3,000 |
| Sep 1, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 8,000 |
| Aug 29, 2025 | 107.50 | 109.00 | 105.50 | 108.00 | 108.00 | - | 143,001 |
| Aug 28, 2025 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | - | 11,001 |
| Aug 27, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | - | 13,000 |
| Aug 26, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 13,000 |
| Aug 25, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 1.42% | 12,401 |
| Aug 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 1,400 |
| Aug 21, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 8,000 |
| Aug 20, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 22,050 |
| Aug 19, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.47% | 17,000 |
| Aug 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | 37,200 |
| Aug 15, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 16,001 |
| Aug 14, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 12,400 |
| Aug 13, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 15,000 |
| Aug 12, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 19,290 |
| Aug 11, 2025 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 3.45% | 32,001 |
| Aug 8, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.93% | 11,500 |
| Aug 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.98% | 5,200 |
| Aug 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 9,000 |
| Aug 5, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 12,088 |
| Aug 4, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 13,000 |
| Aug 1, 2025 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.98% | 23,448 |
| Jul 31, 2025 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | - | 17,013 |
| Jul 30, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 4,045 |
| Jul 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.96% | 2,018 |
| Jul 28, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 35,000 |
| Jul 25, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 2,000 |
| Jul 24, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | - | 25,201 |
| Jul 23, 2025 | 105.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 27,000 |
| Jul 22, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.44% | 24,018 |
| Jul 21, 2025 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.88% | 43,010 |
| Jul 18, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | -0.47% | 5,000 |
| Jul 17, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.42% | 3,000 |
| Jul 16, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 9,223 |
| Jul 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 11,001 |
| Jul 14, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 6,001 |