INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 131.00
-6.50 (-4.73%)
Sep 8, 2026, 12:17 PM CST
INTAI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | 0.36% | 24,012 |
| Sep 4, 2026 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -1.44% | 37,062 |
| Sep 3, 2026 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | 1.09% | 44,910 |
| Sep 2, 2026 | 137.50 | 138.00 | 137.00 | 137.50 | 137.50 | -0.36% | 10,446 |
| Sep 1, 2026 | 139.00 | 139.00 | 137.50 | 138.00 | 138.00 | -1.43% | 44,972 |
| Aug 31, 2026 | 137.00 | 141.00 | 137.00 | 140.00 | 140.00 | 0.72% | 25,752 |
| Aug 28, 2026 | 140.00 | 142.50 | 138.50 | 139.00 | 139.00 | -0.71% | 51,765 |
| Aug 27, 2026 | 142.00 | 142.00 | 138.00 | 140.00 | 140.00 | -0.36% | 54,926 |
| Aug 26, 2026 | 136.50 | 141.50 | 136.00 | 140.50 | 140.50 | 2.18% | 96,397 |
| Aug 25, 2026 | 138.50 | 138.50 | 136.50 | 137.50 | 137.50 | -1.43% | 51,034 |
| Aug 24, 2026 | 142.00 | 142.50 | 136.00 | 139.50 | 139.50 | -1.76% | 118,685 |
| Aug 21, 2026 | 144.50 | 145.50 | 141.00 | 142.00 | 142.00 | -1.73% | 59,648 |
| Aug 20, 2026 | 145.50 | 147.50 | 141.00 | 144.50 | 144.50 | -0.69% | 134,314 |
| Aug 19, 2026 | 143.50 | 146.50 | 143.00 | 145.50 | 145.50 | - | 44,355 |
| Aug 18, 2026 | 151.50 | 151.50 | 145.00 | 145.50 | 145.50 | -3.00% | 154,119 |
| Aug 17, 2026 | 140.00 | 153.50 | 140.00 | 150.00 | 150.00 | 7.14% | 433,094 |
| Aug 14, 2026 | 143.00 | 143.50 | 138.00 | 140.00 | 140.00 | -1.06% | 78,920 |
| Aug 13, 2026 | 142.00 | 142.50 | 139.00 | 141.50 | 141.50 | 1.80% | 119,740 |
| Aug 12, 2026 | 145.00 | 145.00 | 137.50 | 139.00 | 139.00 | -4.47% | 139,357 |
| Aug 11, 2026 | 150.50 | 151.50 | 142.50 | 145.50 | 145.50 | -3.00% | 239,847 |
| Aug 10, 2026 | 144.50 | 151.00 | 140.00 | 150.00 | 150.00 | 4.17% | 337,041 |
| Aug 7, 2026 | 138.00 | 147.50 | 138.00 | 144.00 | 144.00 | 7.06% | 915,207 |
| Aug 6, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 9.80% | 102,370 |
| Aug 5, 2026 | 123.50 | 123.50 | 122.00 | 122.50 | 122.50 | 0.41% | 43,320 |
| Aug 4, 2026 | 126.50 | 126.50 | 122.00 | 122.00 | 122.00 | -3.56% | 78,901 |
| Aug 3, 2026 | 124.00 | 128.00 | 124.00 | 126.50 | 126.50 | 0.80% | 39,863 |
| Jul 31, 2026 | 126.00 | 126.50 | 125.00 | 125.50 | 125.50 | 2.87% | 73,888 |
| Jul 30, 2026 | 120.00 | 123.00 | 119.50 | 122.00 | 122.00 | 2.09% | 91,296 |
| Jul 29, 2026 | 121.50 | 122.00 | 117.00 | 119.50 | 119.50 | -1.65% | 147,599 |
| Jul 28, 2026 | 121.00 | 122.00 | 120.50 | 121.50 | 121.50 | -1.22% | 115,153 |
| Jul 27, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 28,659 |
| Jul 24, 2026 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | -0.40% | 37,252 |
| Jul 23, 2026 | 126.00 | 127.50 | 124.00 | 124.50 | 124.50 | -0.80% | 61,129 |
| Jul 22, 2026 | 125.00 | 126.00 | 123.50 | 125.50 | 125.50 | 0.40% | 57,006 |
| Jul 21, 2026 | 122.50 | 126.00 | 122.50 | 125.00 | 125.00 | 2.04% | 35,276 |
| Jul 20, 2026 | 121.50 | 122.50 | 120.00 | 122.50 | 122.50 | - | 79,414 |
| Jul 17, 2026 | 127.00 | 127.00 | 121.50 | 122.50 | 122.50 | -3.92% | 179,407 |
| Jul 16, 2026 | 127.00 | 129.00 | 126.50 | 127.50 | 127.50 | 0.39% | 52,527 |
| Jul 15, 2026 | 128.00 | 128.50 | 126.00 | 127.00 | 127.00 | - | 56,715 |
| Jul 14, 2026 | 127.50 | 127.50 | 124.00 | 127.00 | 127.00 | 0.79% | 149,234 |
| Jul 13, 2026 | 129.50 | 130.50 | 125.00 | 126.00 | 126.00 | -1.18% | 155,187 |
| Jul 9, 2026 | 134.50 | 134.50 | 127.50 | 127.50 | 127.50 | -6.25% | 387,905 |
| Jul 8, 2026 | 144.00 | 148.50 | 136.00 | 136.00 | 136.00 | 0.74% | 1,542,435 |
| Jul 7, 2026 | 126.50 | 135.50 | 125.00 | 135.00 | 135.00 | 8.00% | 369,221 |
| Jul 6, 2026 | 133.00 | 133.00 | 124.50 | 125.00 | 125.00 | -3.47% | 110,174 |
| Jul 3, 2026 | 124.00 | 131.00 | 124.00 | 129.50 | 129.50 | 3.19% | 100,992 |
| Jul 2, 2026 | 125.00 | 126.50 | 123.50 | 125.50 | 125.50 | 0.80% | 95,800 |
| Jul 1, 2026 | 123.50 | 126.00 | 121.00 | 124.50 | 124.50 | 2.05% | 163,208 |
| Jun 30, 2026 | 127.50 | 127.50 | 120.50 | 122.00 | 122.00 | -2.01% | 155,911 |
| Jun 29, 2026 | 125.50 | 130.00 | 124.00 | 124.50 | 124.50 | 2.47% | 224,095 |