Intai Tech

4163
🏛️ taiwan →
104.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 86.40 86.60 86.10 86.30 0.0M
2021-12-29 86.00 86.50 86.00 86.20 0.0M
2021-12-28 85.80 86.00 85.70 86.00 0.0M
2021-12-27 86.40 86.40 85.70 85.70 0.0M
2021-12-24 85.70 85.80 85.50 85.70 0.0M
2021-12-23 86.70 86.70 85.50 85.60 0.0M
2021-12-22 85.50 85.80 85.50 85.50 0.0M
2021-12-21 85.40 85.60 85.40 85.50 0.0M
2021-12-20 85.80 85.80 85.40 85.40 0.0M
2021-12-17 85.70 86.20 85.60 85.80 0.0M
2021-12-16 86.30 86.30 85.50 85.60 0.0M
2021-12-15 85.70 86.60 85.60 86.10 0.0M
2021-12-14 85.70 85.70 85.00 85.20 0.0M
2021-12-13 85.30 85.50 85.30 85.30 0.0M
2021-12-10 85.40 85.60 85.30 85.30 0.0M
2021-12-09 85.60 85.80 85.20 85.20 0.0M
2021-12-08 85.50 85.80 85.50 85.50 0.0M
2021-12-07 85.50 85.70 85.40 85.60 0.0M
2021-12-06 84.80 85.10 84.80 85.00 0.0M
2021-12-03 84.30 85.70 84.30 85.70 0.0M
2021-12-02 86.00 86.00 85.50 85.90 0.0M
2021-12-01 85.30 86.00 85.20 86.00 0.0M
2021-11-30 84.80 85.20 84.80 85.20 0.0M
2021-11-29 86.60 86.60 84.90 85.00 0.0M
2021-11-26 85.60 85.60 85.40 85.40 0.0M
2021-11-25 86.90 86.90 85.60 85.80 0.0M
2021-11-24 86.50 86.50 86.00 86.00 0.0M
2021-11-23 86.80 86.80 86.20 86.50 0.0M
2021-11-22 86.20 86.60 86.10 86.30 0.0M
2021-11-19 86.20 86.30 85.80 86.20 0.0M
2021-11-18 85.80 87.00 85.80 86.30 0.0M
2021-11-17 87.30 87.30 86.90 87.00 0.0M
2021-11-16 87.40 87.40 87.00 87.10 0.0M
2021-11-15 87.30 87.40 86.90 87.20 0.0M
2021-11-12 87.20 87.20 86.60 87.20 0.0M
2021-11-11 86.70 87.70 86.50 86.50 0.0M
2021-11-10 85.70 87.50 85.70 86.70 0.0M
2021-11-09 85.30 85.60 84.60 85.60 0.0M
2021-11-08 85.20 85.50 85.10 85.50 0.0M
2021-11-05 85.30 85.60 85.20 85.20 0.0M
2021-11-04 85.20 85.20 85.10 85.10 0.0M
2021-11-03 85.30 85.30 84.80 84.90 0.0M
2021-11-02 85.00 85.30 84.60 85.30 0.0M
2021-11-01 84.80 85.30 84.70 85.30 0.0M
2021-10-29 85.30 85.30 84.50 85.10 0.0M
2021-10-28 84.20 85.00 84.20 84.60 0.0M
2021-10-27 84.80 84.80 84.20 84.20 0.0M
2021-10-26 85.00 85.00 84.50 84.50 0.0M
2021-10-25 84.50 85.10 84.20 84.70 0.0M
2021-10-22 85.60 85.60 84.70 84.70 0.0M
2021-10-21 84.50 85.10 84.50 85.10 0.0M
2021-10-20 84.90 84.90 84.30 84.70 0.0M
2021-10-19 84.60 84.70 84.30 84.70 0.0M
2021-10-18 84.20 84.70 84.00 84.20 0.0M
2021-10-15 83.70 84.60 83.70 84.20 0.0M
2021-10-14 84.80 84.80 84.40 84.50 0.0M
2021-10-13 83.20 84.70 83.20 84.50 0.0M
2021-10-12 85.00 85.00 83.60 84.50 0.0M
2021-10-08 84.60 84.60 84.00 84.10 0.0M
2021-10-07 84.90 84.90 83.80 84.70 0.0M
2021-10-06 84.90 84.90 84.10 84.10 0.0M
2021-10-05 84.00 85.00 84.00 85.00 0.0M
2021-10-04 85.00 85.00 84.10 84.20 0.0M
2021-10-01 86.80 86.80 85.60 85.60 0.0M
2021-09-30 86.30 86.60 86.30 86.60 0.0M
2021-09-29 86.50 87.00 86.00 87.00 0.0M
2021-09-28 87.00 87.10 86.80 87.00 0.0M
2021-09-27 86.00 87.10 86.00 86.60 0.0M
2021-09-24 87.00 87.00 86.20 86.50 0.0M
2021-09-23 85.90 87.00 85.90 87.00 0.0M
2021-09-22 85.30 86.00 83.80 86.00 0.0M
2021-09-17 86.00 86.30 85.80 86.10 0.0M
2021-09-16 85.70 86.10 85.40 86.10 0.0M
2021-09-15 84.70 86.00 84.70 85.60 0.0M
2021-09-14 85.00 86.20 84.50 86.00 0.0M
2021-09-13 85.00 86.00 84.00 85.50 0.0M
2021-09-10 84.00 85.00 83.90 85.00 0.0M
2021-09-09 83.40 84.40 82.00 84.00 0.0M
2021-09-08 82.00 83.30 82.00 83.10 0.0M
2021-09-07 83.00 83.20 82.00 83.20 0.0M
2021-09-06 83.40 83.50 82.50 83.50 0.0M
2021-09-03 83.20 83.50 82.80 83.40 0.0M
2021-09-02 83.00 83.00 82.00 82.50 0.0M
2021-09-01 83.30 83.30 82.90 82.90 0.0M
2021-08-31 83.00 83.50 82.90 83.00 0.0M
2021-08-30 83.20 83.20 82.70 83.00 0.0M
2021-08-27 83.00 83.00 82.60 82.90 0.0M
2021-08-26 83.50 83.50 82.40 82.90 0.0M
2021-08-25 83.40 83.40 82.20 82.80 0.0M
2021-08-24 83.40 83.40 82.40 82.70 0.0M
2021-08-23 82.90 82.90 82.10 82.40 0.0M
2021-08-20 81.30 83.50 81.30 82.00 0.0M
2021-08-19 82.80 83.60 82.00 82.00 0.0M
2021-08-18 82.10 82.90 82.10 82.90 0.0M
2021-08-17 82.30 82.50 82.20 82.20 0.0M
2021-08-16 82.70 83.00 81.50 82.20 0.0M
2021-08-13 84.00 84.00 83.10 83.20 0.0M
2021-08-12 85.00 85.00 83.30 84.40 0.0M
2021-08-11 85.20 85.30 85.00 85.20 0.0M
2021-08-10 85.20 85.30 85.20 85.30 0.0M
2021-08-09 86.50 86.70 85.10 85.90 0.0M
2021-08-06 87.50 87.50 85.40 86.50 0.0M
2021-08-05 86.00 86.00 85.30 85.90 0.0M
2021-08-04 86.00 86.00 85.70 85.70 0.0M
2021-08-03 85.40 86.00 85.40 86.00 0.0M
2021-08-02 86.30 86.30 85.40 85.40 0.0M
2021-07-30 86.00 86.30 85.90 85.90 0.0M
2021-07-29 86.00 86.80 85.50 86.40 0.0M
2021-07-28 86.00 86.00 85.20 85.90 0.0M
2021-07-27 86.00 86.00 85.50 86.00 0.0M
2021-07-26 86.40 86.40 85.60 86.20 0.0M
2021-07-23 85.90 88.70 85.50 86.40 0.0M
2021-07-22 86.00 86.10 85.00 85.50 0.0M
2021-07-21 89.20 89.40 88.20 88.20 0.0M
2021-07-20 90.00 90.00 88.70 89.30 0.0M
2021-07-19 89.60 90.50 89.60 90.20 0.0M
2021-07-16 89.00 89.80 89.00 89.60 0.0M
2021-07-15 89.70 89.70 89.00 89.20 0.0M
2021-07-14 89.50 89.50 88.60 88.60 0.0M
2021-07-13 92.70 92.70 89.00 89.40 0.0M
2021-07-12 88.70 88.90 88.10 88.50 0.0M
2021-07-09 88.20 88.60 88.10 88.60 0.0M
2021-07-08 88.40 89.00 88.10 88.70 0.0M
2021-07-07 89.10 89.10 88.30 88.30 0.0M
2021-07-06 89.90 89.90 88.50 88.80 0.0M
2021-07-05 90.60 90.80 89.30 90.00 0.0M
2021-07-02 91.00 91.00 89.10 89.90 0.0M
2021-07-01 90.00 90.10 89.80 89.80 0.0M
2021-06-30 89.80 90.00 89.50 89.90 0.0M
2021-06-29 89.90 89.90 88.90 89.40 0.0M
2021-06-28 87.70 90.20 87.70 89.90 0.0M
2021-06-25 87.40 88.00 87.40 87.70 0.0M
2021-06-24 87.40 87.90 87.40 87.40 0.0M
2021-06-23 87.80 87.80 87.10 87.40 0.0M
2021-06-22 87.30 87.50 87.20 87.30 0.0M
2021-06-21 87.50 87.60 87.20 87.20 0.0M
2021-06-18 87.60 88.00 87.60 87.70 0.0M
2021-06-17 87.70 88.00 87.50 87.60 0.0M
2021-06-16 88.50 88.50 87.60 87.70 0.0M
2021-06-15 88.30 88.50 88.00 88.50 0.0M
2021-06-11 88.20 89.80 88.20 88.30 0.0M
2021-06-10 87.90 88.30 87.80 88.20 0.0M
2021-06-09 88.40 88.40 87.90 87.90 0.0M
2021-06-08 88.00 88.80 87.90 88.40 0.0M
2021-06-07 88.90 88.90 87.50 87.70 0.0M
2021-06-04 90.30 90.40 88.80 89.10 0.0M
2021-06-03 86.50 91.40 86.50 90.50 0.0M
2021-06-02 85.00 86.10 85.00 86.00 0.0M
2021-06-01 84.70 85.20 84.70 85.00 0.0M
2021-05-31 85.00 85.00 84.60 84.60 0.0M
2021-05-28 85.30 85.30 84.70 85.00 0.0M
2021-05-27 85.30 85.30 84.00 85.20 0.0M
2021-05-26 85.00 85.70 85.00 85.40 0.0M
2021-05-25 84.80 85.70 84.40 85.00 0.0M
2021-05-24 83.30 85.00 83.30 84.10 0.0M
2021-05-21 83.20 84.00 83.00 83.30 0.0M
2021-05-20 83.00 83.70 82.50 83.20 0.0M
2021-05-19 84.10 84.10 83.00 83.20 0.0M
2021-05-18 80.60 84.30 80.50 83.30 0.0M
2021-05-17 82.50 83.20 80.50 81.40 0.0M
2021-05-14 84.80 85.00 83.50 84.20 0.0M
2021-05-13 85.10 86.00 83.50 84.00 0.0M
2021-05-12 88.20 89.10 85.30 86.20 0.0M
2021-05-11 89.70 89.90 88.10 88.20 0.0M
2021-05-10 90.60 90.60 89.70 89.70 0.0M
2021-05-07 90.00 90.70 89.90 90.00 0.0M
2021-05-06 90.40 91.00 89.20 90.00 0.0M
2021-05-05 88.40 89.80 88.00 89.60 0.0M
2021-05-04 89.90 89.90 87.10 88.40 0.0M
2021-05-03 90.00 90.50 89.80 89.80 0.0M
2021-04-29 90.40 90.70 90.10 90.10 0.0M
2021-04-28 90.50 90.70 90.30 90.30 0.0M
2021-04-27 90.40 91.00 90.20 90.40 0.0M
2021-04-26 90.50 90.80 90.30 90.40 0.0M
2021-04-23 90.60 91.10 90.40 90.50 0.0M
2021-04-22 91.30 91.50 90.50 90.60 0.0M
2021-04-21 91.10 91.80 91.00 91.10 0.0M
2021-04-20 91.10 91.40 90.90 91.00 0.0M
2021-04-19 90.60 91.30 90.40 91.10 0.0M
2021-04-16 91.00 91.00 90.40 90.60 0.0M
2021-04-15 90.80 91.10 90.80 90.90 0.0M
2021-04-14 91.40 91.40 90.00 90.70 0.0M
2021-04-13 91.60 92.20 91.40 91.40 0.0M
2021-04-12 91.50 92.00 91.20 91.50 0.0M
2021-04-09 91.70 91.80 91.30 91.70 0.0M
2021-04-08 91.00 92.00 91.00 91.90 0.0M
2021-04-07 91.60 91.60 91.00 91.20 0.0M
2021-04-06 91.80 92.00 91.60 91.60 0.0M
2021-04-01 92.00 92.30 91.70 91.80 0.0M
2021-03-31 91.90 92.10 91.70 91.70 0.0M
2021-03-30 91.30 91.70 91.30 91.60 0.0M
2021-03-29 91.40 91.80 91.10 91.20 0.0M
2021-03-26 91.00 91.20 91.00 91.00 0.0M
2021-03-25 91.40 91.40 90.80 90.80 0.0M
2021-03-24 91.50 91.70 91.20 91.30 0.0M
2021-03-23 92.00 92.00 91.50 91.70 0.0M
2021-03-22 92.50 92.50 91.40 91.50 0.0M
2021-03-19 92.40 92.80 91.90 92.00 0.0M
2021-03-18 92.50 93.30 92.20 92.30 0.0M
2021-03-17 93.60 93.60 92.90 93.10 0.0M
2021-03-16 93.00 93.20 92.90 93.00 0.0M
2021-03-15 94.00 94.30 92.80 93.00 0.0M
2021-03-12 92.10 94.00 92.00 93.80 0.0M
2021-03-11 91.00 91.80 91.00 91.40 0.0M
2021-03-10 91.00 91.40 90.70 91.20 0.0M
2021-03-09 91.10 91.90 90.00 90.70 0.0M
2021-03-08 91.80 91.80 90.80 91.00 0.0M
2021-03-05 91.20 91.80 91.00 91.40 0.0M
2021-03-04 91.80 92.20 91.20 91.50 0.0M
2021-03-03 91.10 91.80 90.90 91.80 0.0M
2021-03-02 91.70 92.10 91.50 91.50 0.0M
2021-02-26 92.00 92.90 91.00 91.20 0.0M
2021-02-25 92.00 92.90 91.60 92.00 0.0M
2021-02-24 93.60 93.70 91.90 92.00 0.0M
2021-02-23 94.90 94.90 93.60 93.60 0.0M
2021-02-22 93.00 95.80 93.00 94.90 0.0M
2021-02-19 91.20 93.00 91.10 93.00 0.0M
2021-02-18 90.80 91.30 90.80 91.10 0.0M
2021-02-17 91.00 91.00 90.30 90.80 0.0M
2021-02-05 90.10 90.60 90.00 90.40 0.0M
2021-02-04 89.50 90.90 89.50 90.10 0.0M
2021-02-03 90.00 90.10 89.60 89.80 0.0M
2021-02-02 89.80 90.50 89.70 90.00 0.0M
2021-02-01 89.70 89.70 88.70 89.20 0.0M
2021-01-29 90.50 90.50 89.70 89.70 0.0M
2021-01-28 90.90 90.90 89.70 90.10 0.0M
2021-01-27 91.60 91.80 90.90 91.10 0.0M
2021-01-26 92.00 92.80 91.50 91.60 0.0M
2021-01-25 92.60 92.60 91.70 91.90 0.0M
2021-01-22 92.50 92.60 91.80 92.10 0.0M
2021-01-21 92.90 93.40 92.10 92.10 0.0M
2021-01-20 94.00 94.20 92.80 92.80 0.0M
2021-01-19 94.10 94.60 94.00 94.10 0.0M
2021-01-18 95.10 95.10 94.40 94.90 0.0M
2021-01-15 96.60 96.60 95.10 95.10 0.0M
2021-01-14 96.50 96.70 96.00 96.70 0.0M
2021-01-13 96.50 97.40 96.40 96.50 0.0M
2021-01-12 96.80 96.80 96.50 96.50 0.0M
2021-01-11 97.40 97.40 96.70 96.80 0.0M
2021-01-08 97.50 98.20 97.10 97.40 0.0M
2021-01-07 96.90 97.90 96.90 97.20 0.0M
2021-01-06 99.00 99.00 96.30 97.50 0.0M
2021-01-05 99.00 99.00 98.30 98.30 0.0M
2021-01-04 99.10 99.30 98.40 98.40 0.0M