INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 115.50
-2.50 (-2.12%)
May 29, 2026, 1:30 PM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | -2.12% | 65,467 |
| May 28, 2026 | 115.50 | 122.50 | 113.00 | 118.00 | 118.00 | 1.72% | 359,139 |
| May 27, 2026 | 105.00 | 116.00 | 102.50 | 116.00 | 116.00 | 9.95% | 356,333 |
| May 26, 2026 | 104.50 | 106.00 | 104.00 | 105.50 | 105.50 | - | 109,374 |
| May 25, 2026 | 110.50 | 110.50 | 105.00 | 105.50 | 105.50 | -4.52% | 176,350 |
| May 22, 2026 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | 0.45% | 51,416 |
| May 21, 2026 | 112.00 | 112.00 | 107.00 | 110.00 | 110.00 | -2.22% | 106,237 |
| May 20, 2026 | 113.00 | 113.00 | 108.50 | 112.50 | 112.50 | - | 86,048 |
| May 19, 2026 | 118.00 | 122.00 | 112.50 | 112.50 | 112.50 | -9.27% | 318,729 |
| May 18, 2026 | 120.00 | 125.00 | 117.50 | 124.00 | 124.00 | 5.08% | 741,947 |
| May 15, 2026 | 114.00 | 118.00 | 113.50 | 118.00 | 118.00 | 9.77% | 390,568 |
| May 14, 2026 | 100.50 | 107.50 | 100.50 | 107.50 | 107.50 | 9.81% | 191,709 |
| May 13, 2026 | 98.70 | 98.70 | 97.90 | 97.90 | 97.90 | - | 5,636 |
| May 12, 2026 | 98.70 | 98.70 | 96.60 | 97.90 | 97.90 | -0.51% | 15,734 |
| May 11, 2026 | 95.50 | 98.40 | 95.50 | 98.40 | 98.40 | 3.04% | 17,281 |
| May 8, 2026 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | 0.84% | 8,365 |
| May 7, 2026 | 95.20 | 95.20 | 94.40 | 94.70 | 94.70 | -0.42% | 38,576 |
| May 6, 2026 | 96.10 | 97.00 | 95.10 | 95.10 | 95.10 | -1.04% | 18,120 |
| May 5, 2026 | 96.70 | 96.70 | 95.50 | 96.10 | 96.10 | -0.21% | 13,946 |
| May 4, 2026 | 101.00 | 101.00 | 96.20 | 96.30 | 96.30 | -2.73% | 28,888 |
| Apr 30, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.00% | 22,425 |
| Apr 29, 2026 | 101.50 | 101.50 | 100.00 | 100.00 | 100.00 | -1.48% | 20,768 |
| Apr 28, 2026 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | -2.87% | 23,140 |
| Apr 27, 2026 | 104.00 | 104.50 | 103.50 | 104.50 | 104.50 | 0.48% | 17,700 |
| Apr 24, 2026 | 107.50 | 107.50 | 103.50 | 104.00 | 104.00 | -3.26% | 43,777 |
| Apr 23, 2026 | 108.50 | 108.50 | 106.00 | 107.50 | 107.50 | -1.38% | 26,313 |
| Apr 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | 2,859 |
| Apr 21, 2026 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | - | 18,940 |
| Apr 20, 2026 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | 0.46% | 39,940 |
| Apr 17, 2026 | 107.50 | 109.50 | 107.50 | 108.00 | 108.00 | - | 47,013 |
| Apr 16, 2026 | 108.50 | 109.50 | 107.00 | 108.00 | 108.00 | 1.41% | 22,124 |
| Apr 15, 2026 | 107.50 | 109.00 | 106.00 | 106.50 | 106.50 | -0.47% | 24,055 |
| Apr 14, 2026 | 109.50 | 112.50 | 106.50 | 107.00 | 107.00 | -0.93% | 49,370 |
| Apr 13, 2026 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | -1.37% | 16,228 |
| Apr 10, 2026 | 107.50 | 110.00 | 107.50 | 109.50 | 109.50 | 0.46% | 36,523 |
| Apr 9, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 0.93% | 76,582 |
| Apr 8, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 46,163 |
| Apr 7, 2026 | 104.50 | 108.00 | 104.00 | 108.00 | 108.00 | 4.35% | 41,137 |
| Apr 2, 2026 | 103.00 | 104.00 | 103.00 | 103.50 | 103.50 | 0.49% | 18,133 |
| Apr 1, 2026 | 103.50 | 103.50 | 103.00 | 103.00 | 103.00 | 0.98% | 6,425 |
| Mar 31, 2026 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -1.45% | 12,493 |
| Mar 30, 2026 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 10,080 |
| Mar 27, 2026 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | - | 8,186 |
| Mar 26, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.48% | 2,533 |
| Mar 25, 2026 | 104.00 | 104.00 | 103.00 | 103.50 | 103.50 | - | 8,736 |
| Mar 24, 2026 | 105.00 | 105.00 | 103.50 | 103.50 | 103.50 | - | 10,288 |
| Mar 23, 2026 | 104.50 | 104.50 | 103.00 | 103.50 | 103.50 | -0.96% | 28,377 |
| Mar 20, 2026 | 108.00 | 109.50 | 106.00 | 108.00 | 104.50 | 1.89% | 95,101 |
| Mar 19, 2026 | 108.00 | 108.00 | 103.00 | 106.00 | 102.56 | - | 33,820 |
| Mar 18, 2026 | 105.50 | 106.00 | 105.00 | 106.00 | 102.56 | - | 16,728 |