Intai Technology Corp. 4163
TPEX · Taiwan · Producer Manufacturing
TWD 137.00+0.50 (+0.37%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 137.00 | +0.37% | TWD 135.50 | TWD 137.00 | TWD 135.50 | 18.01K |
| 2026-10-01 | TWD 136.50 | +0.37% | TWD 137.00 | TWD 137.00 | TWD 135.00 | 9.01K |
| 2026-09-30 | TWD 136.00 | +0.74% | TWD 135.00 | TWD 136.00 | TWD 134.00 | 20.00K |
| 2026-09-29 | TWD 135.00 | +0.75% | TWD 133.50 | TWD 135.00 | TWD 133.50 | 22.00K |
| 2026-09-24 | TWD 134.00 | +0.75% | TWD 136.00 | TWD 136.00 | TWD 133.00 | 13.05K |
| 2026-09-23 | TWD 133.00 | 0.00% | TWD 134.00 | TWD 134.00 | TWD 133.00 | 10.00K |
| 2026-09-22 | TWD 133.00 | 0.00% | TWD 134.00 | TWD 134.00 | TWD 132.00 | 21.69K |
| 2026-09-21 | TWD 133.00 | +0.38% | TWD 134.00 | TWD 134.00 | TWD 132.50 | 8.00K |
| 2026-09-18 | TWD 132.50 | -0.38% | TWD 133.50 | TWD 133.50 | TWD 132.00 | 20.00K |
| 2026-09-17 | TWD 133.00 | 0.00% | TWD 134.50 | TWD 134.50 | TWD 132.50 | 24.00K |
| 2026-09-16 | TWD 133.00 | +0.76% | TWD 132.00 | TWD 133.50 | TWD 132.00 | 16.00K |
| 2026-09-15 | TWD 132.00 | +1.54% | TWD 130.00 | TWD 132.00 | TWD 130.00 | 18.10K |
| 2026-09-14 | TWD 130.00 | +1.17% | TWD 128.50 | TWD 130.00 | TWD 128.50 | 14.00K |
| 2026-09-11 | TWD 128.50 | -0.39% | TWD 127.50 | TWD 128.50 | TWD 126.00 | 49.02K |
| 2026-09-10 | TWD 129.00 | -0.77% | TWD 129.50 | TWD 130.50 | TWD 128.50 | 35.38K |
| 2026-09-09 | TWD 130.00 | +0.39% | TWD 129.50 | TWD 131.00 | TWD 128.50 | 82.03K |
| 2026-09-08 | TWD 129.50 | -5.82% | TWD 133.50 | TWD 134.00 | TWD 127.50 | 265.00K |
| 2026-09-07 | TWD 137.50 | +0.36% | TWD 137.00 | TWD 137.50 | TWD 136.00 | 23.02K |
| 2026-09-04 | TWD 137.00 | -1.44% | TWD 138.00 | TWD 138.50 | TWD 137.00 | 36.10K |
| 2026-09-03 | TWD 139.00 | +1.09% | TWD 139.00 | TWD 139.50 | TWD 137.50 | 44.38K |
| 2026-09-02 | TWD 137.50 | -0.36% | TWD 137.50 | TWD 138.00 | TWD 137.00 | 10.10K |
| 2026-09-01 | TWD 138.00 | -1.43% | TWD 139.00 | TWD 139.00 | TWD 137.50 | 43.00K |
| 2026-08-31 | TWD 140.00 | +0.72% | TWD 137.00 | TWD 141.00 | TWD 137.00 | 23.00K |
| 2026-08-28 | TWD 139.00 | -0.71% | TWD 140.00 | TWD 142.50 | TWD 138.50 | 51.15K |
| 2026-08-27 | TWD 140.00 | -0.36% | TWD 142.00 | TWD 142.00 | TWD 138.00 | 56.05K |
| 2026-08-26 | TWD 140.50 | +2.18% | TWD 136.50 | TWD 141.50 | TWD 136.00 | 95.00K |
| 2026-08-25 | TWD 137.50 | -1.43% | TWD 138.50 | TWD 138.50 | TWD 136.50 | 50.05K |
| 2026-08-24 | TWD 139.50 | -1.76% | TWD 142.00 | TWD 142.50 | TWD 136.00 | 116.10K |
| 2026-08-21 | TWD 142.00 | -1.73% | TWD 144.50 | TWD 145.50 | TWD 141.00 | 58.60K |
| 2026-08-20 | TWD 144.50 | -0.69% | TWD 145.50 | TWD 147.50 | TWD 141.00 | 131.20K |
| 2026-08-19 | TWD 145.50 | 0.00% | TWD 143.50 | TWD 146.50 | TWD 143.00 | 42.00K |
| 2026-08-18 | TWD 145.50 | -3.00% | TWD 151.50 | TWD 151.50 | TWD 145.00 | 151.01K |
| 2026-08-17 | TWD 150.00 | +7.14% | TWD 140.00 | TWD 153.50 | TWD 140.00 | 424.20K |
| 2026-08-14 | TWD 140.00 | -1.06% | TWD 143.00 | TWD 143.50 | TWD 138.00 | 76.04K |
| 2026-08-13 | TWD 141.50 | +1.80% | TWD 142.00 | TWD 142.50 | TWD 139.00 | 117.20K |
| 2026-08-12 | TWD 139.00 | -4.47% | TWD 145.00 | TWD 145.00 | TWD 137.50 | 132.12K |
| 2026-08-11 | TWD 145.50 | -3.00% | TWD 150.50 | TWD 151.50 | TWD 142.50 | 230.10K |
| 2026-08-10 | TWD 150.00 | +4.17% | TWD 144.50 | TWD 151.00 | TWD 140.00 | 329.71K |
| 2026-08-07 | TWD 144.00 | +7.06% | TWD 138.00 | TWD 147.50 | TWD 138.00 | 897.72K |
| 2026-08-06 | TWD 134.50 | +9.80% | TWD 134.50 | TWD 134.50 | TWD 134.50 | 97.85K |
| 2026-08-05 | TWD 122.50 | +0.41% | TWD 123.50 | TWD 123.50 | TWD 122.00 | 43.00K |
| 2026-08-04 | TWD 122.00 | -3.56% | TWD 126.50 | TWD 126.50 | TWD 122.00 | 76.20K |
| 2026-08-03 | TWD 126.50 | +0.80% | TWD 124.00 | TWD 128.00 | TWD 124.00 | 38.00K |
| 2026-07-31 | TWD 125.50 | +2.87% | TWD 126.00 | TWD 126.50 | TWD 125.00 | 77.00K |
| 2026-07-30 | TWD 122.00 | +2.09% | TWD 120.00 | TWD 123.00 | TWD 119.50 | 91.00K |
| 2026-07-29 | TWD 119.50 | -1.65% | TWD 121.50 | TWD 122.00 | TWD 117.00 | 144.40K |
| 2026-07-28 | TWD 121.50 | -1.22% | TWD 121.00 | TWD 122.00 | TWD 120.50 | 114.00K |
| 2026-07-27 | TWD 123.00 | -0.81% | TWD 124.00 | TWD 124.00 | TWD 122.00 | 28.00K |
| 2026-07-24 | TWD 124.00 | -0.40% | TWD 123.00 | TWD 124.50 | TWD 123.00 | 36.03K |
| 2026-07-23 | TWD 124.50 | -0.80% | TWD 126.00 | TWD 127.50 | TWD 124.00 | 60.01K |
| 2026-07-22 | TWD 125.50 | +0.40% | TWD 125.00 | TWD 126.00 | TWD 123.50 | 55.00K |
| 2026-07-21 | TWD 125.00 | +2.04% | TWD 122.50 | TWD 126.00 | TWD 122.50 | 34.20K |
| 2026-07-20 | TWD 122.50 | 0.00% | TWD 121.50 | TWD 122.50 | TWD 120.00 | 77.20K |
| 2026-07-17 | TWD 122.50 | -3.92% | TWD 127.00 | TWD 127.00 | TWD 121.50 | 176.04K |
| 2026-07-16 | TWD 127.50 | +0.39% | TWD 127.00 | TWD 129.00 | TWD 126.50 | 51.10K |
| 2026-07-15 | TWD 127.00 | 0.00% | TWD 128.00 | TWD 128.50 | TWD 126.00 | 55.16K |
| 2026-07-14 | TWD 127.00 | +0.79% | TWD 127.50 | TWD 127.50 | TWD 124.00 | 146.12K |
| 2026-07-13 | TWD 126.00 | -1.18% | TWD 129.50 | TWD 130.50 | TWD 125.00 | 152.02K |
| 2026-07-10 | TWD 127.50 | 0.00% | TWD 127.50 | TWD 127.50 | TWD 127.50 | 0 |
| 2026-07-09 | TWD 127.50 | -6.25% | TWD 134.50 | TWD 134.50 | TWD 127.50 | 380.04K |
| 2026-07-08 | TWD 136.00 | +0.74% | TWD 144.00 | TWD 148.50 | TWD 136.00 | 1.53M |
| 2026-07-07 | TWD 135.00 | +8.00% | TWD 126.50 | TWD 135.50 | TWD 125.00 | 364.81K |
| 2026-07-06 | TWD 125.00 | -3.47% | TWD 133.00 | TWD 133.00 | TWD 124.50 | 106.04K |
| 2026-07-03 | TWD 129.50 | +3.19% | TWD 124.00 | TWD 131.00 | TWD 124.00 | 98.04K |
| 2026-07-02 | TWD 125.50 | +0.80% | TWD 125.00 | TWD 126.50 | TWD 123.50 | 94.00K |
| 2026-07-01 | TWD 124.50 | +2.05% | TWD 123.50 | TWD 126.00 | TWD 121.00 | 158.00K |
| 2026-06-30 | TWD 122.00 | -2.01% | TWD 127.50 | TWD 127.50 | TWD 120.50 | 154.01K |
| 2026-06-29 | TWD 124.50 | +2.47% | TWD 125.50 | TWD 130.00 | TWD 124.00 | 221.06K |
| 2026-06-26 | TWD 121.50 | -4.33% | TWD 126.00 | TWD 126.00 | TWD 119.00 | 129.10K |
| 2026-06-25 | TWD 127.00 | -3.05% | TWD 133.00 | TWD 133.00 | TWD 127.00 | 168.46K |
| 2026-06-24 | TWD 131.00 | +1.16% | TWD 130.00 | TWD 136.00 | TWD 127.50 | 350.21K |
| 2026-06-23 | TWD 129.50 | +9.75% | TWD 118.00 | TWD 129.50 | TWD 118.00 | 406.08K |
| 2026-06-22 | TWD 118.00 | +2.61% | TWD 117.50 | TWD 121.00 | TWD 117.00 | 147.11K |
| 2026-06-18 | TWD 115.00 | 0.00% | TWD 117.00 | TWD 117.50 | TWD 115.00 | 69.00K |
| 2026-06-17 | TWD 115.00 | 0.00% | TWD 113.50 | TWD 116.00 | TWD 113.50 | 39.00K |
| 2026-06-16 | TWD 115.00 | -1.29% | TWD 117.50 | TWD 117.50 | TWD 113.50 | 66.00K |
| 2026-06-15 | TWD 116.50 | +4.02% | TWD 114.50 | TWD 117.50 | TWD 113.50 | 135.00K |
| 2026-06-12 | TWD 112.00 | +0.90% | TWD 112.50 | TWD 113.00 | TWD 110.00 | 94.00K |
| 2026-06-11 | TWD 111.00 | +1.83% | TWD 109.50 | TWD 111.00 | TWD 105.50 | 112.01K |
| 2026-06-10 | TWD 109.00 | -6.84% | TWD 116.00 | TWD 116.50 | TWD 109.00 | 185.00K |
| 2026-06-09 | TWD 117.00 | +2.18% | TWD 113.50 | TWD 117.00 | TWD 113.50 | 196.10K |
| 2026-06-08 | TWD 114.50 | -7.66% | TWD 113.00 | TWD 117.00 | TWD 113.00 | 308.13K |
| 2026-06-05 | TWD 124.00 | +0.40% | TWD 124.00 | TWD 130.00 | TWD 123.00 | 204.55K |
| 2026-06-04 | TWD 123.50 | -9.19% | TWD 135.00 | TWD 135.00 | TWD 123.50 | 453.49K |
| 2026-06-03 | TWD 136.00 | +2.26% | TWD 146.00 | TWD 146.00 | TWD 136.00 | 1.46M |
| 2026-06-02 | TWD 133.00 | +9.92% | TWD 133.00 | TWD 133.00 | TWD 129.00 | 721.30K |
| 2026-06-01 | TWD 121.00 | +4.76% | TWD 117.50 | TWD 122.00 | TWD 114.00 | 205.06K |
| 2026-05-29 | TWD 115.50 | -2.12% | TWD 117.00 | TWD 117.00 | TWD 114.50 | 63.20K |
| 2026-05-28 | TWD 118.00 | +1.72% | TWD 115.50 | TWD 122.50 | TWD 113.00 | 355.20K |
| 2026-05-27 | TWD 116.00 | +9.95% | TWD 105.00 | TWD 116.00 | TWD 102.50 | 350.70K |