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
2023-12-29 129.00 130.00 129.00 129.50 0.0M
2023-12-28 129.00 130.00 129.00 129.50 0.0M
2023-12-27 131.00 131.00 129.00 129.00 0.0M
2023-12-26 127.00 130.00 127.00 130.00 0.0M
2023-12-25 128.00 129.00 127.00 127.00 0.0M
2023-12-22 130.00 130.50 128.00 128.00 0.0M
2023-12-21 127.50 130.00 127.50 129.00 0.0M
2023-12-20 125.50 127.50 125.50 127.00 0.0M
2023-12-19 125.50 127.00 125.50 126.00 0.0M
2023-12-18 124.50 126.00 124.50 125.50 0.0M
2023-12-15 124.50 125.50 124.50 124.50 0.0M
2023-12-14 125.00 125.00 124.00 124.50 0.0M
2023-12-13 125.50 125.50 124.00 124.00 0.0M
2023-12-12 124.00 128.00 123.50 125.50 0.0M
2023-12-11 124.00 124.50 123.50 124.00 0.0M
2023-12-08 122.00 123.00 121.50 123.00 0.0M
2023-12-07 124.00 124.00 121.50 121.50 0.0M
2023-12-06 124.00 127.00 124.00 126.00 0.0M
2023-12-05 126.00 126.50 124.00 124.00 0.0M
2023-12-04 123.00 127.00 123.00 125.50 0.0M
2023-12-01 122.50 124.00 122.50 123.00 0.0M
2023-11-30 122.50 123.00 121.00 122.00 0.0M
2023-11-29 123.00 123.50 122.50 122.50 0.0M
2023-11-28 122.00 123.00 121.50 123.00 0.0M
2023-11-27 122.50 123.50 122.50 122.50 0.0M
2023-11-24 122.00 123.50 122.00 122.50 0.0M
2023-11-23 122.50 123.00 121.50 122.00 0.0M
2023-11-22 123.00 123.00 122.00 122.50 0.0M
2023-11-21 124.00 124.00 122.50 122.50 0.0M
2023-11-20 121.50 125.50 121.50 124.00 0.0M
2023-11-17 121.50 122.50 121.50 121.50 0.0M
2023-11-16 121.50 121.50 121.00 121.50 0.0M
2023-11-15 121.00 122.50 121.00 121.00 0.0M
2023-11-14 118.50 121.50 118.50 121.00 0.0M
2023-11-13 120.00 121.00 120.00 121.00 0.0M
2023-11-10 119.50 121.00 119.50 120.00 0.0M
2023-11-09 119.50 120.50 119.50 120.00 0.0M
2023-11-08 120.00 121.00 120.00 120.00 0.0M
2023-11-07 120.50 120.50 119.50 120.00 0.0M
2023-11-06 116.50 119.50 116.50 119.00 0.0M
2023-11-03 116.50 117.00 116.50 116.50 0.0M
2023-11-02 115.50 116.50 115.00 115.50 0.0M
2023-11-01 115.50 115.50 113.50 115.00 0.0M
2023-10-31 117.50 117.50 115.00 115.00 0.0M
2023-10-30 117.00 120.00 116.00 117.50 0.0M
2023-10-27 116.50 117.50 116.50 117.50 0.0M
2023-10-26 116.00 117.00 116.00 116.50 0.0M
2023-10-25 116.50 118.00 116.50 117.00 0.0M
2023-10-24 115.50 116.00 115.00 116.00 0.0M
2023-10-23 116.00 117.00 116.00 116.00 0.0M
2023-10-20 116.50 116.50 115.50 116.00 0.0M
2023-10-19 116.50 117.50 116.50 117.00 0.0M
2023-10-18 117.00 117.50 116.50 117.00 0.0M
2023-10-17 117.00 117.50 116.50 116.50 0.0M
2023-10-16 116.00 117.00 115.50 116.50 0.0M
2023-10-13 115.50 116.50 115.50 116.00 0.0M
2023-10-12 116.50 118.50 114.00 117.00 0.0M
2023-10-11 121.50 122.00 116.00 116.50 0.0M
2023-10-06 123.00 124.00 123.00 124.00 0.0M
2023-10-05 123.00 123.50 122.50 123.00 0.0M
2023-10-04 121.50 122.50 121.50 122.00 0.0M
2023-10-03 122.00 123.50 122.00 122.00 0.0M
2023-10-02 122.50 123.00 122.00 122.00 0.0M
2023-09-28 121.50 123.00 121.50 122.50 0.0M
2023-09-27 123.00 123.50 121.50 121.50 0.0M
2023-09-26 123.00 123.50 123.00 123.00 0.0M
2023-09-25 122.00 125.00 122.00 124.00 0.0M
2023-09-22 121.00 122.50 121.00 121.50 0.0M
2023-09-21 122.00 122.50 120.50 121.00 0.0M
2023-09-20 124.00 124.00 121.50 122.00 0.0M
2023-09-19 124.00 125.00 123.00 124.00 0.0M
2023-09-18 123.00 125.50 122.50 124.50 0.0M
2023-09-15 124.50 124.50 122.50 123.00 0.0M
2023-09-14 122.00 124.50 121.50 124.50 0.0M
2023-09-13 121.50 121.50 120.50 121.00 0.0M
2023-09-12 122.50 122.50 120.00 120.00 0.0M
2023-09-11 123.50 124.00 121.00 122.00 0.0M
2023-09-08 122.00 123.50 121.00 123.50 0.0M
2023-09-07 123.00 123.00 121.50 122.00 0.0M
2023-09-06 122.50 123.50 122.50 123.00 0.0M
2023-09-05 120.00 121.50 120.00 121.00 0.0M
2023-09-04 119.00 121.00 119.00 120.00 0.0M
2023-09-01 119.50 120.00 118.50 119.50 0.0M
2023-08-31 118.00 118.50 117.50 118.00 0.0M
2023-08-30 117.50 119.00 117.00 118.00 0.0M
2023-08-29 116.00 117.00 116.00 116.50 0.0M
2023-08-28 115.50 118.00 115.00 115.50 0.0M
2023-08-25 114.50 116.50 114.50 115.50 0.0M
2023-08-24 115.50 116.00 114.50 114.50 0.0M
2023-08-23 114.50 115.00 114.50 115.00 0.0M
2023-08-22 117.00 117.00 114.00 114.00 0.0M
2023-08-21 115.50 116.50 114.00 115.00 0.0M
2023-08-18 117.50 118.00 115.00 115.00 0.0M
2023-08-17 116.00 118.00 115.50 117.50 0.0M
2023-08-16 117.00 118.00 115.50 117.50 0.0M
2023-08-15 114.00 119.00 114.00 118.50 0.0M
2023-08-14 117.00 117.00 113.50 114.00 0.0M
2023-08-11 118.50 119.50 118.00 118.00 0.0M
2023-08-10 119.50 119.50 117.00 117.00 0.0M
2023-08-09 119.00 120.00 119.00 119.50 0.0M
2023-08-08 121.50 121.50 119.50 119.50 0.0M
2023-08-07 122.00 122.00 117.00 121.50 0.0M
2023-08-04 124.00 126.50 124.00 126.50 0.0M
2023-08-02 125.00 126.00 123.50 124.50 0.0M
2023-08-01 126.00 127.50 125.50 126.00 0.0M
2023-07-31 126.00 126.00 125.00 126.00 0.0M
2023-07-28 126.00 126.00 124.50 126.00 0.0M
2023-07-27 125.00 126.00 125.00 125.50 0.0M
2023-07-26 127.50 127.50 124.00 124.00 0.0M
2023-07-25 128.00 128.00 124.50 127.00 0.0M
2023-07-24 125.50 127.50 125.00 127.50 0.0M
2023-07-21 126.00 127.50 124.00 125.00 0.0M
2023-07-20 125.50 127.00 124.00 126.00 0.0M
2023-07-19 130.00 130.00 124.00 124.50 0.0M
2023-07-18 134.50 134.50 128.50 129.00 0.0M
2023-07-17 134.50 134.50 132.00 133.50 0.0M
2023-07-14 135.00 136.00 133.50 134.50 0.0M
2023-07-13 133.50 134.50 131.50 134.50 0.0M
2023-07-12 133.50 134.50 132.50 133.00 0.0M
2023-07-11 135.00 135.00 132.50 133.00 0.0M
2023-07-10 134.50 136.00 134.00 135.00 0.0M
2023-07-07 136.50 138.00 134.00 138.00 0.0M
2023-07-06 136.00 137.50 136.00 136.50 0.0M
2023-07-05 134.50 135.50 134.00 135.00 0.0M
2023-07-04 137.00 137.50 134.00 134.00 0.0M
2023-07-03 136.00 138.00 135.50 137.00 0.0M
2023-06-30 134.50 136.00 134.50 136.00 0.0M
2023-06-29 135.50 137.50 134.00 135.00 0.0M
2023-06-28 133.50 136.00 133.50 136.00 0.0M
2023-06-27 132.50 136.50 132.50 133.00 0.0M
2023-06-26 135.00 135.00 132.50 132.50 0.0M
2023-06-21 136.00 136.00 134.50 135.00 0.0M
2023-06-20 136.50 136.50 135.50 136.00 0.0M
2023-06-19 139.00 139.50 136.00 136.50 0.0M
2023-06-16 135.00 140.50 134.50 140.00 0.0M
2023-06-15 136.00 136.50 134.00 135.00 0.0M
2023-06-14 135.00 138.50 135.00 135.50 0.0M
2023-06-13 134.50 136.00 133.50 135.00 0.0M
2023-06-12 135.50 136.50 133.00 134.50 0.0M
2023-06-09 134.00 136.00 134.00 135.00 0.0M
2023-06-08 134.50 137.50 133.50 133.50 0.0M
2023-06-07 134.50 136.50 133.00 135.50 0.0M
2023-06-06 138.50 138.50 132.00 133.50 0.0M
2023-06-05 145.00 146.00 143.00 143.00 0.0M
2023-06-02 145.50 151.00 144.50 145.00 0.0M
2023-06-01 145.00 148.00 143.00 145.50 0.0M
2023-05-31 142.00 148.50 142.00 146.50 0.0M
2023-05-30 143.00 144.00 138.50 142.50 0.0M
2023-05-29 136.50 145.00 135.50 144.00 0.0M
2023-05-26 140.00 141.50 136.00 136.50 0.0M
2023-05-25 137.00 139.50 135.00 139.00 0.0M
2023-05-24 134.50 135.00 131.00 133.00 0.0M
2023-05-23 131.50 134.00 130.50 134.00 0.0M
2023-05-22 131.00 132.00 129.00 131.50 0.0M
2023-05-19 141.00 141.50 126.50 129.00 0.0M
2023-05-18 136.00 141.00 135.00 140.00 0.0M
2023-05-17 138.00 138.50 134.50 135.00 0.0M
2023-05-16 134.50 138.00 133.00 136.50 0.0M
2023-05-15 136.50 137.00 133.00 133.50 0.0M
2023-05-12 133.00 136.50 131.00 136.00 0.0M
2023-05-11 133.00 138.00 130.00 131.50 0.0M
2023-05-10 127.50 129.50 127.00 129.00 0.0M
2023-05-09 131.50 131.50 126.50 127.50 0.0M
2023-05-08 133.50 134.00 130.50 131.50 0.0M
2023-05-05 133.50 133.50 131.50 132.50 0.0M
2023-05-04 133.50 134.00 131.50 133.50 0.0M
2023-05-03 132.50 134.00 131.00 133.50 0.0M
2023-05-02 132.50 133.50 131.00 132.50 0.0M
2023-04-28 127.00 131.00 127.00 130.50 0.0M
2023-04-27 127.00 127.50 125.50 126.00 0.0M
2023-04-26 128.00 128.00 124.00 126.50 0.0M
2023-04-25 132.00 132.50 127.00 127.50 0.0M
2023-04-24 128.00 132.50 128.00 131.50 0.0M
2023-04-21 131.50 132.50 128.00 128.50 0.0M
2023-04-20 134.50 136.50 131.50 131.50 0.0M
2023-04-19 133.00 136.00 132.00 133.50 0.0M
2023-04-18 133.00 133.50 130.00 132.00 0.0M
2023-04-17 134.50 134.50 131.50 132.50 0.0M
2023-04-14 135.00 135.00 132.00 134.00 0.0M
2023-04-13 132.00 134.50 132.00 134.00 0.0M
2023-04-12 130.50 135.50 130.50 133.00 0.0M
2023-04-11 128.50 131.50 128.00 129.50 0.0M
2023-04-10 131.50 132.50 127.00 128.00 0.0M
2023-04-07 128.00 134.00 128.00 130.50 0.0M
2023-04-06 124.00 126.50 123.50 126.00 0.0M
2023-03-31 124.00 126.50 122.50 126.00 0.0M
2023-03-30 123.00 124.50 121.50 124.00 0.0M
2023-03-29 122.50 124.00 121.50 122.50 0.0M
2023-03-28 126.00 126.00 122.50 122.50 0.0M
2023-03-27 125.50 126.50 125.00 125.50 0.0M
2023-03-24 126.50 126.50 125.00 125.50 0.0M
2023-03-23 127.50 127.50 124.50 125.50 0.0M
2023-03-22 128.00 128.50 125.50 126.00 0.0M
2023-03-21 126.00 128.00 125.50 126.50 0.0M
2023-03-20 125.00 126.50 124.00 125.00 0.0M
2023-03-17 123.00 126.00 123.00 125.00 0.0M
2023-03-16 124.00 125.00 120.50 121.50 0.0M
2023-03-15 122.50 126.50 121.00 125.50 0.0M
2023-03-14 122.50 124.50 120.50 120.50 0.0M
2023-03-13 122.00 124.50 119.50 123.00 0.0M
2023-03-10 125.50 127.00 122.50 122.50 0.0M
2023-03-09 143.00 143.00 126.50 127.00 0.0M
2023-03-08 136.00 141.00 136.00 140.50 0.0M
2023-03-07 142.00 144.00 137.00 137.00 0.0M
2023-03-06 140.00 151.00 140.00 147.00 0.0M
2023-03-03 140.50 141.50 137.50 139.00 0.0M
2023-03-02 134.00 142.50 134.00 140.00 0.0M
2023-03-01 135.00 136.50 134.00 135.00 0.0M
2023-02-24 138.00 138.00 132.50 135.50 0.0M
2023-02-23 138.00 140.00 137.00 137.50 0.0M
2023-02-22 138.50 138.50 134.50 136.00 0.0M
2023-02-21 137.50 139.50 137.00 139.00 0.0M
2023-02-20 140.50 144.50 137.00 137.50 0.0M
2023-02-17 131.50 143.50 131.00 140.50 0.0M
2023-02-16 128.50 133.00 128.00 131.50 0.0M
2023-02-15 128.50 131.00 127.00 128.00 0.0M
2023-02-14 129.00 131.00 127.50 130.00 0.0M
2023-02-13 127.50 131.00 126.00 130.50 0.0M
2023-02-10 126.50 129.00 124.00 126.00 0.0M
2023-02-09 128.50 133.00 125.50 126.50 0.0M
2023-02-08 129.00 130.50 125.00 127.50 0.0M
2023-02-07 123.50 127.50 122.00 127.50 0.0M
2023-02-06 117.00 117.50 115.50 116.00 0.0M
2023-02-03 117.00 117.50 115.50 117.00 0.0M
2023-02-02 119.00 119.00 116.50 117.00 0.0M
2023-02-01 114.50 119.00 114.50 118.00 0.0M
2023-01-31 113.00 115.00 112.00 114.50 0.0M
2023-01-30 114.50 114.50 111.50 113.00 0.0M
2023-01-17 115.50 116.00 112.50 113.00 0.0M
2023-01-16 115.00 118.00 113.00 114.00 0.0M
2023-01-13 108.50 116.50 108.00 114.50 0.0M
2023-01-12 108.50 109.00 107.00 107.00 0.0M
2023-01-11 108.50 109.00 107.00 108.50 0.0M
2023-01-10 111.00 111.50 108.50 108.50 0.0M
2023-01-09 110.50 110.50 107.50 110.00 0.0M
2023-01-06 111.50 112.50 108.50 109.00 0.0M
2023-01-05 108.50 110.00 108.00 109.50 0.0M
2023-01-04 105.00 109.00 105.00 106.00 0.0M
2023-01-03 106.00 106.00 102.50 104.50 0.0M