INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 108.00
+1.00 (0.93%)
Aug 29, 2025, 2:31 PM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 107.50 | 109.00 | 105.50 | 108.00 | 108.00 | - | 144,631 |
| Aug 28, 2025 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | - | 11,066 |
| Aug 27, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | - | 13,401 |
| Aug 26, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 13,294 |
| Aug 25, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 1.42% | 13,270 |
| Aug 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2,167 |
| Aug 21, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 8,105 |
| Aug 20, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 22,128 |
| Aug 19, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.47% | 17,017 |
| Aug 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | 37,958 |
| Aug 15, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 16,849 |
| Aug 14, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 12,413 |
| Aug 13, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 15,640 |
| Aug 12, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 19,402 |
| Aug 11, 2025 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 3.45% | 32,058 |
| Aug 8, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.93% | 11,623 |
| Aug 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.98% | 5,653 |
| Aug 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 9,018 |
| Aug 5, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 13,181 |
| Aug 4, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 13,051 |
| 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 | - | 17,245 |
| Jul 30, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 4,210 |
| Jul 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.96% | 2,127 |
| Jul 28, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 35,217 |
| Jul 25, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 2,175 |
| Jul 24, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | - | 25,547 |
| Jul 23, 2025 | 105.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 27,305 |
| Jul 22, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.44% | 24,403 |
| Jul 21, 2025 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.88% | 43,948 |
| Jul 18, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | -0.47% | 5,301 |
| Jul 17, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.42% | 3,091 |
| Jul 16, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 9,402 |
| Jul 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 11,383 |
| Jul 14, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 6,138 |
| Jul 11, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 0.94% | 5,003 |
| Jul 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 4,050 |
| Jul 9, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 16,066 |
| Jul 8, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 3,086 |
| Jul 7, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 0.47% | 12,811 |
| Jul 4, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | 1,771 |
| Jul 3, 2025 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | -0.47% | 6,032 |
| Jul 2, 2025 | 106.50 | 106.50 | 105.00 | 106.50 | 106.50 | -0.93% | 51,591 |
| Jul 1, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 8,071 |
| Jun 30, 2025 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | -0.46% | 8,052 |
| Jun 27, 2025 | 108.50 | 109.00 | 107.00 | 108.00 | 108.00 | -0.92% | 19,030 |
| Jun 26, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | -1.36% | 27,446 |
| Jun 25, 2025 | 110.50 | 110.50 | 110.00 | 110.50 | 110.50 | 0.45% | 10,409 |
| Jun 24, 2025 | 110.00 | 111.00 | 108.50 | 110.00 | 110.00 | -0.90% | 19,653 |
| Jun 23, 2025 | 110.00 | 112.00 | 108.00 | 111.00 | 111.00 | 1.37% | 86,820 |