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
2022-12-30 108.00 108.50 105.50 106.00 0.0M
2022-12-29 107.00 108.50 106.50 107.50 0.0M
2022-12-28 108.00 109.50 106.00 106.50 0.0M
2022-12-27 110.00 112.50 106.50 108.00 0.0M
2022-12-26 109.00 114.50 108.50 110.00 0.0M
2022-12-23 116.50 119.00 109.00 109.00 0.0M
2022-12-22 108.50 115.50 107.50 115.50 0.0M
2022-12-21 103.00 106.00 103.00 105.00 0.0M
2022-12-20 105.00 105.00 101.50 102.00 0.0M
2022-12-19 105.00 106.50 103.50 103.50 0.0M
2022-12-16 106.00 106.00 104.50 104.50 0.0M
2022-12-15 106.50 108.00 105.50 105.50 0.0M
2022-12-14 104.00 106.50 102.00 106.00 0.0M
2022-12-13 107.50 107.50 101.50 102.00 0.0M
2022-12-12 106.50 108.50 106.00 106.50 0.0M
2022-12-09 107.00 108.50 105.50 106.50 0.0M
2022-12-08 104.00 107.00 103.00 105.00 0.0M
2022-12-07 103.50 105.50 102.00 102.50 0.0M
2022-12-06 102.50 104.50 102.00 103.50 0.0M
2022-12-05 101.50 102.50 100.50 101.00 0.0M
2022-12-02 99.50 102.00 99.40 101.00 0.0M
2022-12-01 98.10 100.00 98.10 99.40 0.0M
2022-11-30 97.10 97.90 97.10 97.70 0.0M
2022-11-29 97.50 97.50 97.20 97.20 0.0M
2022-11-28 97.50 97.70 97.20 97.50 0.0M
2022-11-25 97.20 98.00 97.00 97.30 0.0M
2022-11-24 97.30 97.70 96.90 97.30 0.0M
2022-11-23 97.60 97.90 96.90 97.60 0.0M
2022-11-22 98.10 98.10 97.10 97.60 0.0M
2022-11-21 99.40 99.40 98.00 98.10 0.0M
2022-11-18 98.00 98.80 97.10 97.90 0.0M
2022-11-17 98.30 99.40 97.70 98.30 0.0M
2022-11-16 98.30 98.90 97.00 98.30 0.0M
2022-11-15 97.80 98.50 97.10 98.30 0.0M
2022-11-14 96.00 97.10 95.30 96.80 0.0M
2022-11-11 97.30 98.00 95.20 95.80 0.0M
2022-11-10 95.60 98.50 94.80 95.10 0.0M
2022-11-09 93.90 94.40 93.30 93.70 0.0M
2022-11-08 93.10 94.50 92.80 93.30 0.0M
2022-11-07 93.00 93.90 93.00 93.70 0.0M
2022-11-04 93.30 93.30 92.50 92.60 0.0M
2022-11-03 92.40 93.80 92.40 93.30 0.0M
2022-11-02 92.00 93.00 92.00 92.30 0.0M
2022-11-01 90.90 92.00 90.90 91.90 0.0M
2022-10-31 90.90 91.30 90.90 91.00 0.0M
2022-10-28 90.70 90.70 89.50 89.50 0.0M
2022-10-27 89.40 92.30 89.40 90.30 0.0M
2022-10-26 90.10 90.10 88.50 89.20 0.0M
2022-10-25 90.40 90.80 89.50 89.80 0.0M
2022-10-24 91.00 91.30 90.50 91.00 0.0M
2022-10-21 90.40 91.10 90.40 90.40 0.0M
2022-10-20 91.70 92.00 90.20 92.00 0.0M
2022-10-19 93.90 94.00 92.30 92.30 0.0M
2022-10-18 92.20 92.70 90.70 92.70 0.0M
2022-10-17 90.20 90.60 89.20 90.20 0.0M
2022-10-14 93.20 93.20 91.10 92.20 0.0M
2022-10-13 94.10 94.10 89.80 90.10 0.0M
2022-10-12 93.60 94.60 93.00 94.60 0.0M
2022-10-11 96.80 96.80 93.20 93.60 0.0M
2022-10-07 97.90 98.50 97.10 97.10 0.0M
2022-10-06 99.50 100.50 97.00 97.60 0.0M
2022-10-05 94.50 95.00 92.70 92.90 0.0M
2022-10-04 93.20 94.50 93.20 93.70 0.0M
2022-10-03 93.50 94.10 92.50 93.20 0.0M
2022-09-30 94.00 94.50 92.80 94.00 0.0M
2022-09-29 92.10 94.50 92.00 94.50 0.0M
2022-09-28 95.60 95.60 90.00 91.10 0.0M
2022-09-27 95.20 97.00 94.60 96.80 0.0M
2022-09-26 99.00 99.50 94.60 95.10 0.0M
2022-09-23 99.70 102.00 99.00 99.60 0.0M
2022-09-22 98.40 100.00 98.10 99.70 0.0M
2022-09-21 99.10 99.80 98.70 98.90 0.0M
2022-09-20 99.00 99.80 98.10 99.40 0.0M
2022-09-19 99.60 100.50 97.30 99.00 0.0M
2022-09-16 100.50 100.50 99.50 99.60 0.0M
2022-09-15 99.50 100.50 99.00 100.00 0.0M
2022-09-14 97.50 99.30 97.50 99.00 0.0M
2022-09-13 97.80 99.70 97.50 99.20 0.0M
2022-09-12 99.00 99.50 97.20 97.80 0.0M
2022-09-08 95.70 98.60 95.70 98.20 0.0M
2022-09-07 95.50 97.90 95.00 96.10 0.0M
2022-09-06 98.20 101.50 96.10 96.50 0.0M
2022-09-05 96.10 97.90 96.10 97.80 0.0M
2022-09-02 94.80 96.70 94.80 96.10 0.0M
2022-09-01 96.60 96.60 94.30 94.60 0.0M
2022-08-31 96.90 98.20 96.50 96.60 0.0M
2022-08-30 93.30 97.00 93.30 96.80 0.0M
2022-08-29 93.00 94.20 92.40 93.30 0.0M
2022-08-26 93.90 94.50 92.60 94.20 0.0M
2022-08-25 92.50 92.90 92.30 92.50 0.0M
2022-08-24 93.00 93.00 92.10 92.40 0.0M
2022-08-23 92.90 93.00 92.50 92.90 0.0M
2022-08-22 93.00 93.70 92.50 92.90 0.0M
2022-08-19 92.50 94.50 92.20 93.20 0.0M
2022-08-18 92.00 92.70 91.30 92.50 0.0M
2022-08-17 92.40 92.80 91.30 91.30 0.0M
2022-08-16 91.10 92.20 90.60 91.90 0.0M
2022-08-15 90.50 91.10 89.70 90.60 0.0M
2022-08-12 91.00 91.00 89.30 90.40 0.0M
2022-08-11 93.50 93.50 89.90 91.00 0.0M
2022-08-10 89.50 92.10 89.10 91.00 0.0M
2022-08-09 89.10 90.70 89.10 89.90 0.0M
2022-08-08 88.20 90.00 87.90 89.60 0.0M
2022-08-05 86.60 86.80 86.20 86.80 0.0M
2022-08-04 85.00 87.40 84.80 87.00 0.0M
2022-08-03 85.60 85.80 85.00 85.20 0.0M
2022-08-02 86.20 86.30 85.60 85.60 0.0M
2022-08-01 87.10 87.30 86.80 86.80 0.0M
2022-07-29 86.60 87.10 86.40 86.60 0.0M
2022-07-28 87.00 87.00 86.60 86.60 0.0M
2022-07-27 87.00 87.00 86.50 87.00 0.0M
2022-07-26 87.00 87.00 86.20 86.90 0.0M
2022-07-25 87.20 88.00 87.10 87.60 0.0M
2022-07-22 87.60 88.50 86.90 87.60 0.0M
2022-07-21 86.00 88.20 85.90 87.40 0.0M
2022-07-20 84.20 85.30 84.20 85.00 0.0M
2022-07-19 83.50 84.20 83.50 84.20 0.0M
2022-07-18 83.20 83.80 83.10 83.60 0.0M
2022-07-15 83.00 83.80 83.00 83.50 0.0M
2022-07-14 82.90 83.20 82.80 82.90 0.0M
2022-07-13 83.00 83.20 82.70 83.00 0.0M
2022-07-12 82.00 83.00 81.90 83.00 0.0M
2022-07-11 82.00 82.70 81.80 82.40 0.0M
2022-07-08 84.00 84.30 83.40 84.10 0.0M
2022-07-07 83.10 84.30 82.70 83.80 0.0M
2022-07-06 83.00 83.10 82.30 82.60 0.0M
2022-07-05 84.50 84.50 82.40 83.10 0.0M
2022-07-04 83.60 84.70 83.50 83.50 0.0M
2022-07-01 86.00 86.00 83.60 84.80 0.0M
2022-06-30 86.60 86.60 86.00 86.50 0.0M
2022-06-29 87.50 87.60 86.00 87.30 0.0M
2022-06-28 87.60 88.40 87.40 88.20 0.0M
2022-06-27 87.50 88.20 87.10 88.10 0.0M
2022-06-24 85.30 87.30 85.30 86.80 0.0M
2022-06-23 86.50 87.00 85.10 86.70 0.0M
2022-06-22 87.10 87.40 85.00 86.50 0.0M
2022-06-21 88.00 88.00 86.60 88.00 0.0M
2022-06-20 91.00 91.00 85.80 86.60 0.0M
2022-06-17 91.00 93.90 89.00 90.30 0.0M
2022-06-16 89.50 89.90 88.00 89.10 0.0M
2022-06-15 91.30 91.30 88.70 89.00 0.0M
2022-06-14 91.70 91.70 89.40 90.00 0.0M
2022-06-13 89.00 92.90 88.70 90.40 0.0M
2022-06-10 85.70 89.30 85.70 88.80 0.0M
2022-06-09 85.40 87.30 85.20 86.30 0.0M
2022-06-08 86.50 87.70 86.50 86.60 0.0M
2022-06-07 83.80 87.30 83.80 86.50 0.0M
2022-06-06 83.30 83.50 83.10 83.10 0.0M
2022-06-02 83.30 83.30 82.30 83.30 0.0M
2022-06-01 83.30 83.60 82.10 83.40 0.0M
2022-05-31 83.20 83.40 82.60 83.00 0.0M
2022-05-30 83.00 83.40 83.00 83.10 0.0M
2022-05-27 83.10 83.20 82.90 83.20 0.0M
2022-05-26 82.60 83.00 82.30 83.00 0.0M
2022-05-25 82.50 82.60 82.30 82.60 0.0M
2022-05-24 82.00 82.50 82.00 82.50 0.0M
2022-05-23 83.00 83.00 82.00 82.40 0.0M
2022-05-20 82.50 82.80 82.40 82.40 0.0M
2022-05-19 81.60 82.50 81.30 82.50 0.0M
2022-05-18 82.50 82.60 82.40 82.60 0.0M
2022-05-17 82.50 82.60 81.60 82.60 0.0M
2022-05-16 81.90 82.70 81.90 82.40 0.0M
2022-05-13 81.70 81.90 81.50 81.90 0.0M
2022-05-12 81.80 82.40 80.50 80.80 0.0M
2022-05-11 82.10 82.40 81.80 81.80 0.0M
2022-05-10 81.90 82.80 81.90 82.50 0.0M
2022-05-09 83.00 83.80 82.40 82.40 0.0M
2022-05-06 82.80 84.40 82.80 83.90 0.0M
2022-05-05 84.90 84.90 84.20 84.70 0.0M
2022-05-04 82.50 85.40 82.50 84.50 0.0M
2022-05-03 82.90 82.90 82.10 82.80 0.0M
2022-04-29 82.60 82.80 82.10 82.80 0.0M
2022-04-28 82.80 82.80 82.40 82.60 0.0M
2022-04-27 82.80 82.80 81.50 82.30 0.0M
2022-04-25 82.60 82.60 81.50 82.30 0.0M
2022-04-22 83.40 83.40 82.80 83.30 0.0M
2022-04-21 82.20 83.30 82.20 83.30 0.0M
2022-04-20 82.40 82.40 82.00 82.20 0.0M
2022-04-19 82.20 82.20 81.80 82.20 0.0M
2022-04-18 82.40 82.40 81.70 82.20 0.0M
2022-04-15 82.30 82.40 81.80 82.40 0.0M
2022-04-14 82.90 82.90 82.30 82.40 0.0M
2022-04-13 83.10 83.10 82.50 82.70 0.0M
2022-04-12 82.60 82.80 82.00 82.70 0.0M
2022-04-11 82.50 82.90 82.00 82.60 0.0M
2022-04-08 82.00 82.70 82.00 82.50 0.0M
2022-04-07 81.00 81.30 80.90 81.30 0.0M
2022-04-06 81.40 81.40 81.00 81.30 0.0M
2022-04-01 81.00 81.00 80.70 81.00 0.0M
2022-03-31 81.00 81.10 81.00 81.00 0.0M
2022-03-30 81.40 81.40 81.00 81.10 0.0M
2022-03-29 81.50 81.50 81.00 81.00 0.0M
2022-03-28 81.10 81.30 81.10 81.30 0.0M
2022-03-25 81.70 81.70 81.00 81.30 0.0M
2022-03-24 81.50 81.50 80.90 81.30 0.0M
2022-03-23 81.50 81.50 80.60 81.40 0.0M
2022-03-22 81.90 81.90 80.80 81.40 0.0M
2022-03-21 80.60 81.00 80.60 81.00 0.0M
2022-03-18 82.20 82.20 80.70 80.90 0.0M
2022-03-17 81.60 82.70 81.00 81.60 0.0M
2022-03-16 82.70 83.90 81.50 82.60 0.0M
2022-03-15 82.40 82.70 80.20 82.70 0.0M
2022-03-14 82.80 82.80 82.40 82.60 0.0M
2022-03-11 83.00 83.00 82.60 82.60 0.0M
2022-03-10 83.50 83.50 82.80 83.00 0.0M
2022-03-09 82.70 83.00 82.70 82.90 0.0M
2022-03-08 83.20 83.90 82.50 83.20 0.0M
2022-03-07 84.00 84.00 83.20 83.40 0.0M
2022-03-04 84.20 84.20 84.20 84.20 0.0M
2022-03-03 84.40 84.80 84.10 84.20 0.0M
2022-03-02 84.80 84.80 84.30 84.70 0.0M
2022-03-01 84.50 84.90 84.50 84.90 0.0M
2022-02-25 84.50 85.50 84.20 84.50 0.0M
2022-02-24 85.30 85.50 84.20 84.20 0.0M
2022-02-23 85.60 85.90 85.00 85.20 0.0M
2022-02-22 85.30 85.60 84.40 84.90 0.0M
2022-02-21 84.80 85.60 84.50 85.60 0.0M
2022-02-18 85.80 85.80 84.10 85.30 0.0M
2022-02-17 84.90 85.10 84.80 84.90 0.0M
2022-02-16 84.90 85.00 84.80 84.90 0.0M
2022-02-15 85.60 85.60 84.80 84.80 0.0M
2022-02-14 84.60 84.80 84.60 84.60 0.0M
2022-02-11 84.90 85.00 84.90 85.00 0.0M
2022-02-10 84.90 85.10 84.80 84.80 0.0M
2022-02-09 84.50 85.50 84.50 84.70 0.0M
2022-02-08 84.90 85.00 84.50 84.50 0.0M
2022-02-07 85.60 85.60 84.10 84.30 0.0M
2022-01-26 84.30 84.30 84.00 84.20 0.0M
2022-01-25 84.30 84.70 83.80 84.40 0.0M
2022-01-24 84.50 84.80 84.40 84.80 0.0M
2022-01-21 85.10 85.40 84.90 84.90 0.0M
2022-01-20 85.50 85.50 85.10 85.40 0.0M
2022-01-19 85.50 85.50 85.10 85.10 0.0M
2022-01-18 85.60 85.60 85.30 85.40 0.0M
2022-01-17 85.80 85.80 85.20 85.60 0.0M
2022-01-14 86.00 86.00 85.60 85.70 0.0M
2022-01-13 86.50 86.50 85.90 85.90 0.0M
2022-01-12 86.10 86.50 85.70 86.50 0.0M
2022-01-11 86.00 86.30 86.00 86.30 0.0M
2022-01-10 86.00 86.70 85.90 86.50 0.0M
2022-01-07 86.10 86.50 85.90 86.10 0.0M
2022-01-06 86.10 86.80 86.10 86.20 0.0M
2022-01-05 86.00 86.50 86.00 86.20 0.0M
2022-01-04 85.70 86.50 85.70 86.00 0.0M
2022-01-03 86.00 86.50 85.90 85.90 0.0M