INTAI Technology Corporation (TPEX:4163)
Taiwan
· Delayed Price · Currency is TWD 101.00
-0.50 (-0.49%)
Apr 29, 2026, 10:46 AM CST
INTAI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 104.00 | 104.00 | 101.50 | 101.50 | 101.50 | -2.87% | 23,140 |
| Apr 27, 2026 | 104.00 | 104.50 | 103.50 | 104.50 | 104.50 | 0.48% | 17,700 |
| Apr 24, 2026 | 107.50 | 107.50 | 103.50 | 104.00 | 104.00 | -3.26% | 43,777 |
| Apr 23, 2026 | 108.50 | 108.50 | 106.00 | 107.50 | 107.50 | -1.38% | 26,313 |
| Apr 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.46% | 2,859 |
| Apr 21, 2026 | 109.50 | 109.50 | 107.00 | 108.50 | 108.50 | - | 18,940 |
| Apr 20, 2026 | 109.00 | 109.50 | 108.50 | 108.50 | 108.50 | 0.46% | 39,940 |
| 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 |
| Jan 23, 2026 | 91.10 | 96.90 | 91.10 | 93.00 | 89.99 | 0.65% | 87,768 |
| Jan 22, 2026 | 92.90 | 92.90 | 92.00 | 92.40 | 89.41 | -0.65% | 7,121 |
| Jan 21, 2026 | 91.00 | 93.50 | 91.00 | 93.00 | 89.99 | 0.32% | 11,379 |
| Jan 20, 2026 | 93.00 | 93.10 | 92.40 | 92.70 | 89.70 | -0.43% | 7,679 |
| Jan 19, 2026 | 94.50 | 94.50 | 92.90 | 93.10 | 90.08 | -1.06% | 47,400 |
| Jan 16, 2026 | 94.00 | 94.70 | 93.90 | 94.10 | 91.05 | 0.21% | 20,106 |
| Jan 15, 2026 | 94.30 | 94.40 | 93.80 | 93.90 | 90.86 | 0.32% | 19,672 |
| Jan 14, 2026 | 94.20 | 94.20 | 93.00 | 93.60 | 90.57 | 0.43% | 10,323 |
| Jan 13, 2026 | 94.00 | 94.00 | 93.20 | 93.20 | 90.18 | -0.32% | 5,645 |
| Jan 12, 2026 | 93.00 | 94.50 | 93.00 | 93.50 | 90.47 | 0.86% | 11,888 |
| Jan 9, 2026 | 92.50 | 92.80 | 91.70 | 92.70 | 89.70 | 0.76% | 20,397 |
| Jan 8, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 89.02 | -0.22% | 2,129 |
| Jan 7, 2026 | 90.30 | 92.20 | 90.30 | 92.20 | 89.21 | 1.21% | 17,748 |
| Jan 6, 2026 | 91.60 | 91.60 | 90.80 | 91.10 | 88.15 | -0.55% | 9,290 |
| Jan 5, 2026 | 92.50 | 92.50 | 91.30 | 91.60 | 88.63 | -0.11% | 17,273 |
| Jan 2, 2026 | 92.00 | 92.00 | 91.70 | 91.70 | 88.73 | -0.33% | 6,218 |
| Dec 31, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 89.02 | 0.11% | 1,275 |
| Dec 30, 2025 | 90.50 | 91.90 | 90.50 | 91.90 | 88.92 | 0.44% | 4,533 |
| Dec 29, 2025 | 90.80 | 92.00 | 90.80 | 91.50 | 88.53 | 0.77% | 18,942 |
| Dec 26, 2025 | 90.20 | 90.80 | 90.10 | 90.80 | 87.86 | -0.77% | 9,803 |
| Dec 24, 2025 | 91.30 | 91.50 | 91.00 | 91.50 | 88.53 | -0.54% | 10,253 |
| Dec 23, 2025 | 93.00 | 93.00 | 92.00 | 92.00 | 89.02 | - | 7,095 |
| Dec 22, 2025 | 93.20 | 93.20 | 91.90 | 92.00 | 89.02 | 0.33% | 9,171 |
| Dec 19, 2025 | 93.80 | 93.80 | 91.50 | 91.70 | 88.73 | -1.29% | 7,361 |
| Dec 18, 2025 | 92.60 | 92.90 | 92.60 | 92.90 | 89.89 | 1.42% | 7,025 |
| Dec 17, 2025 | 91.10 | 91.90 | 91.10 | 91.60 | 88.63 | 0.66% | 11,204 |
| Dec 16, 2025 | 89.60 | 92.60 | 89.60 | 91.00 | 88.05 | - | 14,356 |
| Dec 15, 2025 | 90.20 | 91.80 | 90.00 | 91.00 | 88.05 | 0.66% | 16,376 |
| Dec 12, 2025 | 90.20 | 90.90 | 89.70 | 90.40 | 87.47 | -0.77% | 48,018 |
| Dec 11, 2025 | 91.80 | 92.00 | 90.80 | 91.10 | 88.15 | -1.41% | 31,204 |
| Dec 10, 2025 | 93.60 | 93.70 | 92.40 | 92.40 | 89.41 | -1.91% | 22,224 |
| Dec 9, 2025 | 94.10 | 97.00 | 93.60 | 94.20 | 91.15 | -0.74% | 28,125 |
| Dec 8, 2025 | 95.20 | 95.20 | 94.00 | 94.90 | 91.82 | -1.04% | 21,385 |
| Dec 5, 2025 | 96.50 | 96.50 | 95.90 | 95.90 | 92.79 | -0.62% | 17,776 |
| Dec 4, 2025 | 97.00 | 97.90 | 96.50 | 96.50 | 93.37 | -0.62% | 20,281 |
| Dec 3, 2025 | 98.00 | 98.00 | 97.00 | 97.10 | 93.95 | -0.92% | 12,738 |
| Dec 2, 2025 | 98.30 | 98.30 | 97.60 | 98.00 | 94.82 | 0.20% | 4,321 |
| Dec 1, 2025 | 97.30 | 97.90 | 97.00 | 97.80 | 94.63 | -0.20% | 9,475 |
| Nov 28, 2025 | 97.80 | 98.00 | 97.80 | 98.00 | 94.82 | -0.20% | 3,014 |
| Nov 27, 2025 | 98.50 | 99.00 | 98.20 | 98.20 | 95.02 | 0.20% | 7,940 |
| Nov 25, 2025 | 98.70 | 98.70 | 98.00 | 98.00 | 94.82 | -0.61% | 7,191 |
| Nov 24, 2025 | 99.80 | 99.80 | 98.50 | 98.60 | 95.40 | - | 4,059 |
| Nov 21, 2025 | 100.00 | 100.00 | 98.50 | 98.60 | 95.40 | -0.70% | 7,181 |