Intai Technology Corp.(TW:4163)
NT$126.00-0.50 (-0.40%)
TW:4163
Intai Technology Corp. historical prices
NT$126.00
At close:-0.50 (-0.40%)
Intai Technology Corp. (4163) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 127.00 | 127.00 | 124.50 | 126.00 | 126.00 | -0.40% | 8,126 | 0.17 |
| Nov 10, 2026 | 124.00 | 127.00 | 124.00 | 126.50 | 126.50 | +4.55% | 30,198 | 0.63 |
| Nov 09, 2026 | 125.00 | 125.00 | 120.50 | 123.00 | 123.00 | +1.65% | 22,468 | 0.45 |
| Nov 06, 2026 | 117.00 | 121.00 | 115.00 | 121.00 | 121.00 | -2.81% | 42,899 | 0.81 |
| Nov 05, 2026 | 121.50 | 125.00 | 120.00 | 124.50 | 124.50 | +1.63% | 43,590 | 0.76 |
| Nov 04, 2026 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | -0.81% | 47,530 | 0.67 |
| Nov 03, 2026 | 124.50 | 124.50 | 122.00 | 123.50 | 123.50 | -2.37% | 23,945 | 0.33 |
| Nov 02, 2026 | 123.00 | 126.50 | 123.00 | 126.50 | 126.50 | 0.00% | 5,468 | 0.07 |
| Oct 30, 2026 | 127.00 | 127.00 | 125.00 | 126.50 | 126.50 | -1.17% | 36,773 | 0.50 |
| Oct 29, 2026 | 127.00 | 128.00 | 126.50 | 128.00 | 128.00 | +2.40% | 15,292 | 0.21 |
| Oct 28, 2026 | 127.00 | 127.00 | 124.00 | 125.00 | 125.00 | -0.40% | 23,166 | 0.31 |
| Oct 27, 2026 | 129.00 | 129.00 | 124.50 | 125.50 | 125.50 | 0.00% | 22,048 | 0.29 |
| Oct 26, 2026 | 125.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 125.50 | 125.50 | 123.50 | 125.50 | 125.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 124.00 | 125.50 | 123.50 | 125.50 | 125.50 | 0.00% | 30,193 | 0.38 |
| Oct 21, 2026 | 127.00 | 127.00 | 124.50 | 125.50 | 125.50 | 0.00% | 16,283 | 0.20 |
| Oct 20, 2026 | 126.00 | 127.00 | 125.50 | 125.50 | 125.50 | 0.00% | 12,997 | 0.16 |
| Oct 19, 2026 | 126.50 | 126.50 | 124.00 | 125.50 | 125.50 | -0.79% | 20,734 | 0.25 |
| Oct 16, 2026 | 127.00 | 127.00 | 126.00 | 126.50 | 126.50 | +0.40% | 24,284 | 0.30 |
| Oct 15, 2026 | 127.50 | 127.50 | 124.50 | 126.00 | 126.00 | -1.18% | 32,497 | 0.39 |
| Oct 14, 2026 | 129.00 | 129.00 | 126.00 | 127.50 | 127.50 | 0.00% | 48,266 | 0.57 |
| Oct 13, 2026 | 132.00 | 132.00 | 125.00 | 127.50 | 127.50 | -5.56% | 136,942 | 1.63 |
| Oct 12, 2026 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | -0.37% | 8,203 | 0.10 |
| Oct 09, 2026 | 135.50 | 135.50 | 130.00 | 135.50 | 135.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 130.00 | 135.50 | 130.00 | 135.50 | 135.50 | +1.12% | 19,938 | 0.22 |
| Oct 07, 2026 | 133.50 | 135.00 | 133.50 | 134.00 | 134.00 | -0.74% | 37,666 | 0.43 |
| Oct 06, 2026 | 135.50 | 136.00 | 134.00 | 135.00 | 135.00 | -0.74% | 35,374 | 0.38 |
| Oct 05, 2026 | 134.00 | 137.00 | 133.50 | 136.00 | 136.00 | -0.73% | 62,388 | 0.53 |
| Oct 02, 2026 | 135.50 | 137.00 | 135.50 | 137.00 | 137.00 | +0.37% | 18,204 | 0.15 |
| Oct 01, 2026 | 137.00 | 137.00 | 135.00 | 136.50 | 136.50 | +0.37% | 10,181 | 0.08 |
| Sep 30, 2026 | 135.00 | 136.00 | 134.00 | 136.00 | 136.00 | +0.74% | 22,212 | 0.18 |
| Sep 29, 2026 | 133.50 | 135.00 | 133.50 | 135.00 | 135.00 | +0.75% | 23,160 | 0.18 |
| Sep 28, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 134.00 | 136.00 | 133.00 | 134.00 | 134.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 136.00 | 136.00 | 133.00 | 134.00 | 134.00 | +0.75% | 14,425 | 0.11 |
| Sep 23, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | 0.00% | 10,086 | 0.07 |
| Sep 22, 2026 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 0.00% | 23,245 | 0.17 |
| Sep 21, 2026 | 134.00 | 134.00 | 132.50 | 133.00 | 133.00 | +0.38% | 8,612 | 0.06 |
| Sep 18, 2026 | 133.50 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 20,270 | 0.13 |
| Sep 17, 2026 | 134.50 | 134.50 | 132.50 | 133.00 | 133.00 | 0.00% | 24,744 | 0.16 |
| Sep 16, 2026 | 132.00 | 133.50 | 132.00 | 133.00 | 133.00 | +0.76% | 16,670 | 0.11 |
| Sep 15, 2026 | 130.00 | 132.00 | 130.00 | 132.00 | 132.00 | +1.54% | 19,626 | 0.13 |
| Sep 14, 2026 | 128.50 | 130.00 | 128.50 | 130.00 | 130.00 | +1.17% | 15,672 | 0.10 |
| Sep 11, 2026 | 127.50 | 128.50 | 126.00 | 128.50 | 128.50 | -0.39% | 52,298 | 0.34 |
| Sep 10, 2026 | 129.50 | 130.50 | 128.50 | 129.00 | 129.00 | -0.77% | 37,465 | 0.24 |
| Sep 09, 2026 | 129.50 | 131.00 | 128.50 | 130.00 | 130.00 | +0.39% | 83,377 | 0.53 |
| Sep 08, 2026 | 133.50 | 134.00 | 127.50 | 129.50 | 129.50 | -5.82% | 267,316 | 1.74 |
| Sep 07, 2026 | 137.00 | 137.50 | 136.00 | 137.50 | 137.50 | +0.36% | 24,012 | 0.15 |
| Sep 04, 2026 | 138.00 | 138.50 | 137.00 | 137.00 | 137.00 | -1.44% | 37,062 | 0.23 |
| Sep 03, 2026 | 139.00 | 139.50 | 137.50 | 139.00 | 139.00 | +1.09% | 44,910 | 0.27 |
