INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 92.00
+0.10 (0.11%)
Dec 31, 2025, 2:31 PM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.11% | 1,275 |
| Dec 30, 2025 | 90.50 | 91.90 | 90.50 | 91.90 | 91.90 | 0.44% | 4,533 |
| Dec 29, 2025 | 90.80 | 92.00 | 90.80 | 91.50 | 91.50 | 0.77% | 18,942 |
| Dec 26, 2025 | 90.20 | 90.80 | 90.10 | 90.80 | 90.80 | -0.77% | 9,803 |
| Dec 24, 2025 | 91.30 | 91.50 | 91.00 | 91.50 | 91.50 | -0.54% | 10,253 |
| Dec 23, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 92.00 | - | 7,095 |
| Dec 22, 2025 | 93.20 | 93.20 | 91.90 | 92.00 | 92.00 | 0.33% | 9,171 |
| Dec 19, 2025 | 93.80 | 93.80 | 91.50 | 91.70 | 91.70 | -1.29% | 7,361 |
| Dec 18, 2025 | 92.60 | 92.90 | 92.60 | 92.90 | 92.90 | 1.42% | 7,025 |
| Dec 17, 2025 | 91.10 | 91.90 | 91.10 | 91.60 | 91.60 | 0.66% | 11,204 |
| Dec 16, 2025 | 89.60 | 92.60 | 89.60 | 91.00 | 91.00 | - | 14,356 |
| Dec 15, 2025 | 90.20 | 91.80 | 90.00 | 91.00 | 91.00 | 0.66% | 16,376 |
| Dec 12, 2025 | 90.20 | 90.90 | 89.70 | 90.40 | 90.40 | -0.77% | 48,018 |
| Dec 11, 2025 | 91.80 | 92.00 | 90.80 | 91.10 | 91.10 | -1.41% | 31,204 |
| Dec 10, 2025 | 93.60 | 93.70 | 92.40 | 92.40 | 92.40 | -1.91% | 22,224 |
| Dec 9, 2025 | 94.10 | 97.00 | 93.60 | 94.20 | 94.20 | -0.74% | 28,125 |
| Dec 8, 2025 | 95.20 | 95.20 | 94.00 | 94.90 | 94.90 | -1.04% | 21,385 |
| Dec 5, 2025 | 96.50 | 96.50 | 95.90 | 95.90 | 95.90 | -0.62% | 17,776 |
| Dec 4, 2025 | 97.00 | 97.90 | 96.50 | 96.50 | 96.50 | -0.62% | 20,281 |
| Dec 3, 2025 | 98.00 | 98.00 | 97.00 | 97.10 | 97.10 | -0.92% | 12,738 |
| Dec 2, 2025 | 98.30 | 98.30 | 97.60 | 98.00 | 98.00 | 0.20% | 4,321 |
| Dec 1, 2025 | 97.30 | 97.90 | 97.00 | 97.80 | 97.80 | -0.20% | 9,475 |
| Nov 28, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | -0.20% | 3,014 |
| Nov 27, 2025 | 98.50 | 99.00 | 98.20 | 98.20 | 98.20 | 0.20% | 7,940 |
| Nov 25, 2025 | 98.70 | 98.70 | 98.00 | 98.00 | 98.00 | -0.61% | 7,191 |
| Nov 24, 2025 | 99.80 | 99.80 | 98.50 | 98.60 | 98.60 | - | 4,059 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.50 | 98.60 | 98.60 | -0.70% | 7,181 |
| Nov 20, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.81% | 1,316 |
| Nov 19, 2025 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -0.10% | 4,041 |
| Nov 18, 2025 | 99.80 | 99.80 | 98.40 | 98.60 | 98.60 | 0.20% | 4,186 |
| Nov 17, 2025 | 100.50 | 100.50 | 98.40 | 98.40 | 98.40 | -0.30% | 8,353 |
| Nov 14, 2025 | 99.00 | 99.00 | 98.00 | 98.70 | 98.70 | -1.10% | 9,695 |
| Nov 13, 2025 | 100.50 | 100.50 | 99.10 | 99.80 | 99.80 | 0.81% | 3,344 |
| Nov 12, 2025 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -0.30% | 5,234 |
| Nov 11, 2025 | 100.50 | 100.50 | 99.30 | 99.30 | 99.30 | -0.70% | 8,189 |
| Nov 10, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 1.01% | 9,479 |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.10% | 2,044 |
| Nov 6, 2025 | 98.20 | 99.10 | 98.20 | 99.10 | 99.10 | -0.60% | 4,124 |
| Nov 4, 2025 | 99.00 | 99.70 | 98.70 | 99.70 | 99.70 | 0.10% | 8,740 |
| Nov 3, 2025 | 99.80 | 99.80 | 99.50 | 99.60 | 99.60 | -0.40% | 17,514 |
| Oct 31, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.99% | 14,873 |
| Oct 30, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 3,106 |
| Oct 29, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 0.49% | 11,277 |
| Oct 28, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | 2,364 |
| Oct 27, 2025 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.49% | 2,255 |
| Oct 23, 2025 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 8,324 |
| Oct 21, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | -0.49% | 19,881 |
| Oct 20, 2025 | 102.00 | 103.00 | 99.90 | 103.00 | 103.00 | -0.48% | 25,392 |
| Oct 17, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | - | 7,858 |
| Oct 16, 2025 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.49% | 5,214 |