INTAI Technology Corporation (TPEX:4163)
Taiwan
· Delayed Price · Currency is TWD 95.90
-0.60 (-0.62%)
Dec 5, 2025, 12:50 PM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 96.50 | 96.50 | 95.90 | 95.90 | 95.90 | -0.62% | 17,776 |
| Dec 4, 2025 | 97.00 | 97.90 | 96.50 | 96.50 | 96.50 | -0.62% | 20,281 |
| Dec 3, 2025 | 98.00 | 98.00 | 97.00 | 97.10 | 97.10 | -0.92% | 12,738 |
| Dec 2, 2025 | 98.30 | 98.30 | 97.60 | 98.00 | 98.00 | 0.20% | 4,321 |
| Dec 1, 2025 | 97.30 | 97.90 | 97.00 | 97.80 | 97.80 | -0.20% | 9,475 |
| Nov 28, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 98.00 | -0.20% | 3,014 |
| Nov 27, 2025 | 98.50 | 99.00 | 98.20 | 98.20 | 98.20 | 0.20% | 7,940 |
| Nov 25, 2025 | 98.70 | 98.70 | 98.00 | 98.00 | 98.00 | -0.61% | 7,191 |
| Nov 24, 2025 | 99.80 | 99.80 | 98.50 | 98.60 | 98.60 | - | 4,059 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.50 | 98.60 | 98.60 | -0.70% | 7,181 |
| Nov 20, 2025 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | 0.81% | 1,316 |
| Nov 19, 2025 | 99.90 | 99.90 | 98.50 | 98.50 | 98.50 | -0.10% | 4,041 |
| Nov 18, 2025 | 99.80 | 99.80 | 98.40 | 98.60 | 98.60 | 0.20% | 4,186 |
| Nov 17, 2025 | 100.50 | 100.50 | 98.40 | 98.40 | 98.40 | -0.30% | 8,353 |
| Nov 14, 2025 | 99.00 | 99.00 | 98.00 | 98.70 | 98.70 | -1.10% | 9,695 |
| Nov 13, 2025 | 100.50 | 100.50 | 99.10 | 99.80 | 99.80 | 0.81% | 3,344 |
| Nov 12, 2025 | 99.50 | 99.50 | 99.00 | 99.00 | 99.00 | -0.30% | 5,234 |
| Nov 11, 2025 | 100.50 | 100.50 | 99.30 | 99.30 | 99.30 | -0.70% | 8,189 |
| Nov 10, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | 1.01% | 9,479 |
| Nov 7, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -0.10% | 2,044 |
| Nov 6, 2025 | 98.20 | 99.10 | 98.20 | 99.10 | 99.10 | -0.60% | 4,124 |
| Nov 4, 2025 | 99.00 | 99.70 | 98.70 | 99.70 | 99.70 | 0.10% | 8,740 |
| Nov 3, 2025 | 99.80 | 99.80 | 99.50 | 99.60 | 99.60 | -0.40% | 17,514 |
| Oct 31, 2025 | 100.00 | 100.50 | 100.00 | 100.00 | 100.00 | -0.99% | 14,873 |
| Oct 30, 2025 | 102.50 | 102.50 | 101.00 | 101.00 | 101.00 | -0.98% | 3,106 |
| Oct 29, 2025 | 102.00 | 102.50 | 102.00 | 102.00 | 102.00 | 0.49% | 11,277 |
| Oct 28, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.49% | 2,364 |
| Oct 27, 2025 | 101.50 | 102.00 | 101.50 | 102.00 | 102.00 | 0.49% | 2,255 |
| Oct 23, 2025 | 103.00 | 103.00 | 101.50 | 101.50 | 101.50 | -0.98% | 8,324 |
| Oct 21, 2025 | 101.50 | 103.00 | 101.00 | 102.50 | 102.50 | -0.49% | 19,881 |
| Oct 20, 2025 | 102.00 | 103.00 | 99.90 | 103.00 | 103.00 | -0.48% | 25,392 |
| Oct 17, 2025 | 103.00 | 103.50 | 103.00 | 103.50 | 103.50 | - | 7,858 |
| Oct 16, 2025 | 102.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.49% | 5,214 |
| Oct 15, 2025 | 104.50 | 104.50 | 103.00 | 103.00 | 103.00 | 0.49% | 4,576 |
| Oct 14, 2025 | 105.50 | 105.50 | 102.50 | 102.50 | 102.50 | -0.97% | 6,186 |
| Oct 13, 2025 | 102.50 | 103.50 | 102.00 | 103.50 | 103.50 | 0.49% | 11,480 |
| Oct 9, 2025 | 104.00 | 104.00 | 102.50 | 103.00 | 103.00 | 0.49% | 10,466 |
| Oct 8, 2025 | 102.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.49% | 11,321 |
| Oct 7, 2025 | 103.00 | 104.00 | 101.50 | 102.00 | 102.00 | -2.39% | 30,341 |
| Oct 3, 2025 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -0.48% | 4,222 |
| Oct 2, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | -0.94% | 2,354 |
| Oct 1, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | - | 4,147 |
| Sep 30, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 3,233 |
| Sep 26, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 8,255 |
| Sep 25, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 14,610 |
| Sep 24, 2025 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 0.47% | 4,216 |
| Sep 23, 2025 | 107.00 | 107.00 | 106.50 | 106.50 | 106.50 | -0.93% | 6,058 |
| Sep 22, 2025 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 0.94% | 3,215 |
| Sep 19, 2025 | 108.00 | 108.00 | 106.00 | 106.50 | 106.50 | 0.47% | 9,297 |
| Sep 18, 2025 | 106.50 | 106.50 | 106.00 | 106.00 | 106.00 | -0.93% | 5,143 |
| Sep 17, 2025 | 108.00 | 108.00 | 106.50 | 107.00 | 107.00 | - | 4,070 |
| Sep 16, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 0.94% | 7,143 |
| Sep 15, 2025 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -0.93% | 19,100 |
| Sep 12, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | -0.47% | 41,582 |
| Sep 11, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 38,296 |
| Sep 10, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | - | 23,902 |
| Sep 9, 2025 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | - | 9,038 |
| Sep 8, 2025 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | - | 17,942 |
| Sep 5, 2025 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | - | 7,257 |
| Sep 4, 2025 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | - | 7,323 |
| Sep 3, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - | 6,225 |
| Sep 2, 2025 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | - | 3,218 |
| Sep 1, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | -0.46% | 8,189 |
| Aug 29, 2025 | 107.50 | 109.00 | 105.50 | 108.00 | 108.00 | - | 144,632 |
| Aug 28, 2025 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | - | 11,066 |
| Aug 27, 2025 | 108.50 | 109.00 | 108.00 | 108.00 | 108.00 | - | 13,401 |
| Aug 26, 2025 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 0.47% | 13,294 |
| Aug 25, 2025 | 108.50 | 108.50 | 107.50 | 107.50 | 107.50 | 1.42% | 13,270 |
| Aug 22, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | 2,167 |
| Aug 21, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 8,105 |
| Aug 20, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - | 22,128 |
| Aug 19, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 0.47% | 17,017 |
| Aug 18, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | 37,958 |
| Aug 15, 2025 | 107.00 | 107.00 | 105.50 | 106.00 | 106.00 | - | 16,849 |
| Aug 14, 2025 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 0.95% | 12,413 |
| Aug 13, 2025 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.47% | 15,640 |
| Aug 12, 2025 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | 0.48% | 19,402 |
| Aug 11, 2025 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 3.45% | 32,058 |
| Aug 8, 2025 | 103.50 | 103.50 | 101.50 | 101.50 | 101.50 | -1.93% | 11,623 |
| Aug 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 0.98% | 5,653 |
| Aug 6, 2025 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 9,018 |
| Aug 5, 2025 | 103.50 | 103.50 | 102.00 | 102.50 | 102.50 | - | 13,181 |
| Aug 4, 2025 | 101.50 | 102.50 | 101.50 | 102.50 | 102.50 | 0.99% | 13,051 |
| Aug 1, 2025 | 103.00 | 103.00 | 100.00 | 101.50 | 101.50 | -0.98% | 23,448 |
| Jul 31, 2025 | 102.50 | 102.50 | 100.00 | 102.50 | 102.50 | - | 17,245 |
| Jul 30, 2025 | 103.50 | 103.50 | 102.50 | 102.50 | 102.50 | -0.97% | 4,210 |
| Jul 29, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | -0.96% | 2,127 |
| Jul 28, 2025 | 103.50 | 105.00 | 103.50 | 104.50 | 104.50 | 0.97% | 35,217 |
| Jul 25, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | 2,175 |
| Jul 24, 2025 | 103.50 | 104.00 | 103.50 | 103.50 | 103.50 | - | 25,547 |
| Jul 23, 2025 | 105.50 | 105.50 | 103.00 | 103.50 | 103.50 | 0.49% | 27,305 |
| Jul 22, 2025 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.44% | 24,403 |
| Jul 21, 2025 | 107.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.88% | 43,948 |
| Jul 18, 2025 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | -0.47% | 5,301 |
| Jul 17, 2025 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.42% | 3,091 |
| Jul 16, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -0.47% | 9,402 |
| Jul 15, 2025 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - | 11,383 |
| Jul 14, 2025 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | -0.93% | 6,138 |
| Jul 11, 2025 | 107.50 | 107.50 | 107.00 | 107.00 | 107.00 | 0.94% | 5,003 |
| Jul 10, 2025 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 4,050 |