Intumit, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	57.700	57.700	57.700	57.700	57.700	2,486
2026-10-19	59.000	60.000	57.300	57.500	57.500	51,068
2026-10-16	62.300	62.300	59.300	59.600	59.600	46,647
2026-10-15	60.500	60.500	58.500	58.500	58.500	20,000
2026-10-14	59.800	60.500	59.500	60.500	60.500	23,002
2026-10-13	60.100	60.500	58.400	59.500	59.500	28,000
2026-10-12	57.300	59.300	57.300	58.600	58.600	40,012
2026-10-08	61.500	61.500	59.900	60.000	60.000	54,108
2026-10-07	61.300	62.400	61.300	61.500	61.500	35,063
2026-10-06	63.400	64.000	61.200	61.200	61.200	117,120
2026-10-05	64.800	65.000	63.100	63.700	63.700	91,042
2026-10-02	64.500	65.500	64.100	64.100	64.100	114,300
2026-10-01	65.100	68.000	64.000	64.100	64.100	239,004
2026-09-30	64.400	66.300	62.800	64.800	64.800	812,000
2026-09-29	65.300	65.300	65.300	65.300	65.300	201,000
2026-09-24	57.600	59.400	56.400	59.400	59.400	269,000
2026-09-23	52.100	54.300	52.100	54.000	54.000	99,030
2026-09-22	51.300	52.300	51.300	51.800	51.800	78,001
2026-09-21	50.000	50.800	49.800	50.700	50.700	25,080
2026-09-18	49.500	49.950	49.350	49.950	49.950	3,000
2026-09-17	50.200	50.200	49.700	49.700	49.700	7,000
2026-09-16	50.900	50.900	49.800	50.200	50.200	29,000
2026-09-15	50.500	52.700	50.500	50.900	50.900	64,000
2026-09-14	50.000	51.400	49.500	49.500	49.500	47,000
2026-09-11	47.850	48.500	47.850	48.500	48.500	3,000
2026-09-10	49.250	49.250	48.850	48.850	48.850	5,000
2026-09-09	49.500	49.500	48.550	49.250	49.250	18,000
2026-09-08	50.300	50.300	49.500	49.500	49.500	3,000
2026-09-07	50.000	50.300	50.000	50.300	50.300	4,000
2026-09-04	50.700	50.800	49.600	50.800	50.800	14,055
2026-09-03	50.500	50.600	50.500	50.600	50.600	2,000
2026-09-02	50.300	51.000	50.200	50.800	50.800	5,000
2026-09-01	49.600	51.800	49.600	51.600	51.600	10,000
2026-08-31	50.100	50.700	49.650	50.700	50.700	11,000
2026-08-28	50.600	51.800	50.100	50.100	50.100	27,000
2026-08-27	50.600	51.000	50.600	50.600	50.600	13,000
2026-08-26	51.100	51.100	50.500	51.100	51.100	27,000
2026-08-25	51.100	51.100	51.100	51.100	51.100	3,000
2026-08-24	51.800	52.000	51.500	51.500	51.500	21,000
2026-08-21	51.300	53.500	51.300	53.100	53.100	9,000
2026-08-20	53.000	54.400	53.000	54.400	52.622	11,000
2026-08-19	51.800	53.500	51.800	53.500	51.751	3,000
2026-08-18	53.700	55.300	53.500	53.500	51.751	13,000
2026-08-17	51.700	52.300	51.700	52.000	50.300	13,000
2026-08-14	53.300	53.700	52.200	52.200	50.494	36,000
2026-08-13	54.600	54.600	53.000	54.500	52.719	11,000
2026-08-12	54.500	54.600	54.400	54.400	52.622	9,000
2026-08-11	57.100	57.100	54.000	54.400	52.622	23,006
2026-08-10	55.700	58.500	55.500	57.100	55.234	61,000
2026-08-07	54.200	54.300	54.100	54.300	52.525	65,000
2026-08-06	48.400	49.400	48.400	49.400	47.785	10,000
2026-08-05	47.600	49.000	47.600	48.400	46.818	11,000
2026-08-04	47.100	47.100	47.100	47.100	45.561	5,000
2026-08-03	45.800	47.100	45.800	47.100	45.561	18,000
2026-07-31	45.650	46.000	45.650	45.800	44.303	8,000
2026-07-30	44.250	45.600	44.250	44.550	43.094	23,000
2026-07-29	49.400	49.400	45.100	45.500	44.013	53,025
2026-07-28	51.500	51.500	49.100	49.350	47.737	35,000
2026-07-27	54.600	54.600	51.000	52.700	50.978	9,000
2026-07-24	51.100	53.300	51.100	53.300	51.558	20,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	1.7780 TWD
2025-07-03	1.3500 TWD
2024-07-11	0.8000 TWD
2023-08-25	0.5962 TWD
2022-08-18	0.5962 TWD
2021-08-25	0.5962 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.