Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	90.000	90.000	83.200	87.000	83.007	106,565
2024-07-30	94.000	94.000	86.700	91.500	87.300	185,054
2024-07-29	81.700	95.100	81.200	94.000	89.685	276,864
2024-07-26	81.200	82.000	78.800	81.800	78.045	52,155
2024-07-23	78.800	82.600	78.800	82.600	78.809	90,578
2024-07-22	83.000	84.000	78.600	78.600	74.992	140,609
2024-07-19	86.500	88.300	83.700	84.500	80.621	245,280
2024-07-18	77.000	87.300	76.300	84.200	80.335	249,862
2024-07-17	82.000	82.000	74.200	76.400	72.893	305,157
2024-07-16	85.000	88.000	80.100	83.000	79.190	342,865
2024-07-15	76.000	88.400	72.300	86.000	82.053	528,283
2024-07-12	62.000	69.300	60.600	66.700	63.638	277,201
2024-07-11	49.500	56.400	49.500	56.300	53.716	153,138
2024-07-10	49.650	49.650	48.550	49.650	46.608	23,022
2024-07-09	48.500	49.650	48.500	49.600	46.561	11,025
2024-07-08	49.200	49.950	48.900	49.950	46.889	11,591
2024-07-05	49.000	49.250	48.350	49.100	46.091	10,293
2024-07-04	47.000	49.600	47.000	49.000	45.998	44,556
2024-07-03	47.000	47.000	47.000	47.000	44.120	8
2024-07-02	46.150	47.450	46.150	47.450	44.543	1,010
2024-07-01	45.850	45.850	45.850	45.850	43.041	1,000
2024-06-28	47.500	47.500	47.500	47.500	44.590	1,105
2024-06-27	45.850	47.500	45.850	47.500	44.590	6,030
2024-06-26	47.450	47.450	45.850	45.850	43.041	3,100
2024-06-25	45.850	47.500	45.850	46.100	43.275	3,530
2024-06-24	46.000	47.650	46.000	47.650	44.730	9,010
2024-06-21	46.000	47.650	46.000	46.000	43.181	33
2024-06-20	45.200	48.100	45.200	47.800	44.871	33,289
2024-06-19	45.050	46.150	45.050	45.950	43.134	4,530
2024-06-18	44.950	46.350	44.950	46.350	43.510	4,292
2024-06-17	45.600	46.500	45.300	46.250	43.416	31,150
2024-06-14	47.600	47.650	45.650	47.650	44.730	14,520
2024-06-13	48.700	49.950	47.550	49.550	46.514	23,763
2024-06-12	46.800	50.000	46.800	49.950	46.889	34,460
2024-06-11	45.700	46.800	44.500	46.800	43.932	14,095
2024-06-07	44.850	45.700	44.500	45.700	42.900	11,021
2024-06-06	45.100	45.100	45.100	45.100	42.337	0
2024-06-05	45.100	45.100	45.100	45.100	42.337	0
2024-06-04	45.100	45.100	45.100	45.100	42.337	0
2024-06-03	45.350	46.150	45.100	45.100	42.337	10,020
2024-05-31	44.900	46.150	44.750	46.150	43.322	10,270
2024-05-30	44.750	44.750	44.750	44.750	42.008	0
2024-05-29	44.750	44.750	44.750	44.750	42.008	3,000
2024-05-28	43.050	43.600	43.050	43.450	40.788	6,010
2024-05-27	44.900	44.900	43.250	44.000	41.304	13,171
2024-05-24	43.900	45.250	43.050	44.850	42.102	23,040
2024-05-23	44.200	44.900	42.850	43.800	41.116	29,747
2024-05-22	45.850	46.150	44.550	45.950	43.134	22,420
2024-05-21	46.100	47.150	46.100	46.500	43.651	4,114
2024-05-20	47.000	48.500	46.550	47.150	44.261	18,141
2024-05-17	48.500	48.750	47.350	47.800	44.871	13,031
2024-05-16	48.350	49.800	48.000	48.250	45.294	52,229
2024-05-15	51.900	51.900	48.000	48.500	45.528	69,672
2024-05-14	50.100	52.000	50.100	51.600	48.438	20,569
2024-05-13	51.000	52.100	50.000	52.000	48.814	42,182
2024-05-10	50.200	51.000	48.850	50.100	47.030	20,020
2024-05-09	48.500	50.700	48.500	50.500	47.406	16,064
2024-05-08	48.650	50.900	48.650	50.900	47.781	24,342
2024-05-07	50.600	52.000	49.900	50.400	47.312	86,709
2024-05-06	46.200	52.200	46.200	51.700	48.532	124,449

← NewerPage 10 of 21 · 1,215 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.