INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 121.00
-3.50 (-2.81%)
Nov 6, 2026, 1:30 PM CST
INTAI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | -2.81% | 42,899 |
| Nov 5, 2026 | 121.50 | 125.00 | 120.00 | 124.50 | 124.50 | 1.63% | 43,590 |
| Nov 4, 2026 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | -0.81% | 47,530 |
| Nov 3, 2026 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | -2.37% | 23,945 |
| Nov 2, 2026 | 123.00 | 126.50 | 123.00 | 126.50 | 126.50 | - | 5,468 |
| Oct 30, 2026 | 127.00 | 127.00 | 125.00 | 126.50 | 126.50 | -1.17% | 36,773 |
| Oct 29, 2026 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | 2.40% | 15,292 |
| Oct 28, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.40% | 23,166 |
| Oct 27, 2026 | 129.00 | 129.00 | 124.50 | 125.50 | 125.50 | - | 22,048 |
| Oct 22, 2026 | 124.00 | 125.50 | 123.50 | 125.50 | 125.50 | - | 30,193 |
| Oct 21, 2026 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | - | 16,283 |
| Oct 20, 2026 | 126.00 | 127.00 | 125.50 | 125.50 | 125.50 | - | 12,997 |
| Oct 19, 2026 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | -0.79% | 20,734 |
| Oct 16, 2026 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | 0.40% | 24,284 |
| Oct 15, 2026 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 32,497 |
| Oct 14, 2026 | 129.00 | 129.00 | 126.00 | 127.50 | 127.50 | - | 46,715 |
| Oct 13, 2026 | 132.00 | 132.00 | 125.00 | 127.50 | 127.50 | -5.56% | 136,942 |
| Oct 12, 2026 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.37% | 8,203 |
| Oct 8, 2026 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | 1.12% | 19,938 |
| Oct 7, 2026 | 133.50 | 135.00 | 133.50 | 134.00 | 134.00 | -0.74% | 37,666 |
| Oct 6, 2026 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 35,374 |
| Oct 5, 2026 | 134.00 | 137.00 | 133.50 | 136.00 | 136.00 | -0.73% | 62,388 |
| Oct 2, 2026 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | 0.37% | 18,204 |
| Oct 1, 2026 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | 0.37% | 10,181 |
| Sep 30, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | 22,212 |
| Sep 29, 2026 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | 0.75% | 23,160 |
| Sep 24, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.75% | 14,425 |
| Sep 23, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | - | 10,086 |
| Sep 22, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 23,245 |
| Sep 21, 2026 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | 0.38% | 8,612 |
| Sep 18, 2026 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 20,270 |
| Sep 17, 2026 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | - | 24,744 |
| Sep 16, 2026 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | 0.76% | 16,670 |
| Sep 15, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | 1.54% | 19,626 |
| Sep 14, 2026 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | 1.17% | 15,672 |
| Sep 11, 2026 | 127.50 | 128.50 | 126.00 | 128.50 | 128.50 | -0.39% | 52,298 |
| Sep 10, 2026 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.77% | 37,465 |
| Sep 9, 2026 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | 0.39% | 83,377 |
| Sep 8, 2026 | 133.50 | 134.00 | 127.50 | 129.50 | 129.50 | -5.82% | 267,316 |
| 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 |