INTAI Technology Corporation (TPEX:4163)
Taiwan · Delayed Price · Currency is TWD 108.00
+0.50 (0.46%)
Apr 17, 2026, 1:30 PM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,050 |
| 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 | -4.17% | 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 |
| Mar 17, 2026 | 108.00 | 108.00 | 106.00 | 106.00 | 102.56 | 0.47% | 9,699 |
| Mar 16, 2026 | 106.50 | 106.50 | 103.00 | 105.50 | 102.08 | -1.40% | 25,312 |
| Mar 13, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 103.53 | -0.47% | 16,122 |
| Mar 12, 2026 | 105.50 | 108.00 | 103.50 | 107.50 | 104.02 | - | 25,937 |
| Mar 11, 2026 | 104.50 | 108.50 | 104.50 | 107.50 | 104.02 | 2.38% | 75,544 |
| Mar 10, 2026 | 103.00 | 108.00 | 103.00 | 105.00 | 101.60 | 3.96% | 39,273 |
| Mar 9, 2026 | 104.00 | 104.00 | 100.00 | 101.00 | 97.73 | -3.81% | 28,628 |
| Mar 6, 2026 | 105.00 | 106.50 | 104.50 | 105.00 | 101.60 | -0.47% | 13,273 |
| Mar 5, 2026 | 108.50 | 108.50 | 104.50 | 105.50 | 102.08 | -1.86% | 30,458 |
| Mar 4, 2026 | 106.50 | 109.00 | 104.50 | 107.50 | 104.02 | - | 104,768 |
| Mar 3, 2026 | 106.50 | 109.50 | 106.00 | 107.50 | 104.02 | -0.46% | 45,802 |
| Mar 2, 2026 | 105.50 | 109.00 | 105.50 | 108.00 | 104.50 | -0.92% | 43,270 |
| Feb 26, 2026 | 103.00 | 110.50 | 103.00 | 109.00 | 105.47 | 6.34% | 104,122 |
| Feb 25, 2026 | 102.50 | 103.50 | 102.00 | 102.50 | 99.18 | - | 44,251 |
| Feb 24, 2026 | 102.00 | 102.50 | 102.00 | 102.50 | 99.18 | - | 13,689 |
| Feb 23, 2026 | 103.50 | 105.00 | 102.50 | 102.50 | 99.18 | -0.49% | 49,793 |
| Feb 11, 2026 | 103.00 | 106.00 | 103.00 | 103.00 | 99.66 | - | 60,928 |
| Feb 10, 2026 | 102.50 | 103.50 | 102.00 | 103.00 | 99.66 | 0.49% | 27,152 |
| Feb 9, 2026 | 106.50 | 109.50 | 102.50 | 102.50 | 99.18 | - | 234,233 |
| Feb 6, 2026 | 96.80 | 102.50 | 96.80 | 102.50 | 99.18 | 9.63% | 109,838 |
| Feb 5, 2026 | 93.40 | 93.50 | 93.40 | 93.50 | 90.47 | 0.11% | 7,071 |
| Feb 4, 2026 | 92.80 | 93.80 | 92.70 | 93.40 | 90.37 | - | 4,024 |
| Feb 3, 2026 | 94.20 | 94.20 | 93.40 | 93.40 | 90.37 | 0.97% | 23,205 |
| Feb 2, 2026 | 91.60 | 92.80 | 91.60 | 92.50 | 89.50 | -0.43% | 7,064 |
| Jan 30, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 89.89 | - | 1,544 |
| Jan 29, 2026 | 94.00 | 94.00 | 92.80 | 92.90 | 89.89 | -1.17% | 4,101 |
| Jan 28, 2026 | 93.50 | 94.00 | 92.90 | 94.00 | 90.95 | 1.08% | 22,593 |
| Jan 27, 2026 | 93.00 | 93.90 | 92.60 | 93.00 | 89.99 | -0.53% | 21,980 |
| Jan 26, 2026 | 95.20 | 95.20 | 93.20 | 93.50 | 90.47 | 0.54% | 9,849 |