Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	46.200	52.200	46.200	51.700	48.532	124,449
2024-05-03	44.550	45.150	44.550	45.000	42.243	4,600
2024-05-02	44.450	44.450	44.450	44.450	41.726	0
2024-04-30	44.500	45.800	43.500	44.450	41.726	30,137
2024-04-29	42.950	42.950	42.950	42.950	40.318	0
2024-04-26	42.950	42.950	42.950	42.950	40.318	3,000
2024-04-25	41.850	41.850	41.850	41.850	39.286	0
2024-04-24	41.850	41.850	41.850	41.850	39.286	0
2024-04-23	41.850	41.850	41.850	41.850	39.286	0
2024-04-22	41.900	41.900	41.850	41.850	39.286	2,111
2024-04-19	41.850	42.000	41.700	41.900	39.333	5,100
2024-04-18	43.300	43.300	41.850	41.850	39.286	9,033
2024-04-17	42.500	42.500	42.500	42.500	39.896	0
2024-04-16	43.300	43.300	42.350	42.500	39.896	11,048
2024-04-15	43.150	43.200	43.150	43.200	40.553	1,080
2024-04-12	42.900	43.000	42.900	43.000	40.365	5,046
2024-04-11	42.450	42.550	42.200	42.350	39.755	13,620
2024-04-10	43.100	43.100	42.300	42.700	40.084	3,346
2024-04-09	43.950	43.950	42.350	42.350	39.755	17,336
2024-04-08	42.000	43.600	42.000	42.850	40.224	21,961
2024-04-03	42.650	42.950	42.000	42.500	39.896	39,818
2024-04-02	40.300	43.400	40.300	42.650	40.037	77,267
2024-04-01	40.000	40.550	40.000	40.000	37.549	23,010
2024-03-29	39.500	39.500	39.500	39.500	37.080	0
2024-03-28	39.500	39.500	39.500	39.500	37.080	5,500
2024-03-27	40.150	40.150	39.800	40.100	37.643	5,000
2024-03-26	39.800	39.800	39.800	39.800	37.361	0
2024-03-25	39.750	40.000	39.500	39.800	37.361	14,000
2024-03-22	39.900	40.050	39.900	40.050	37.596	20,500
2024-03-21	39.450	39.450	39.450	39.450	37.033	0
2024-03-20	39.350	39.850	39.350	39.450	37.033	7,000
2024-03-19	39.350	39.350	39.350	39.350	36.939	11
2024-03-18	39.950	39.950	39.950	39.950	37.502	0
2024-03-15	39.450	39.950	39.450	39.950	37.502	9,023
2024-03-14	39.400	39.400	39.350	39.350	36.939	7,000
2024-03-13	39.150	40.000	39.150	40.000	37.549	12,006
2024-03-12	40.450	40.450	39.050	39.050	36.657	9,622
2024-03-11	39.200	39.200	39.200	39.200	36.798	2,000
2024-03-08	40.000	40.700	39.200	40.000	37.549	12,000
2024-03-07	39.200	39.200	39.200	39.200	36.798	2,000
2024-03-06	39.950	39.950	39.100	39.350	36.939	10,001
2024-03-05	39.100	39.950	39.100	39.350	36.939	6,000
2024-03-04	39.150	39.150	39.150	39.150	36.751	0
2024-03-01	39.150	39.150	39.150	39.150	36.751	0
2024-02-29	39.150	39.150	39.150	39.150	36.751	2,000
2024-02-27	39.300	39.500	39.250	39.500	37.080	9,000
2024-02-26	39.500	39.500	39.500	39.500	37.080	0
2024-02-23	39.200	39.500	39.200	39.500	37.080	4,300
2024-02-22	39.000	39.000	39.000	39.000	36.610	0
2024-02-21	39.000	39.000	39.000	39.000	36.610	0
2024-02-20	39.000	39.000	39.000	39.000	36.610	100
2024-02-19	38.650	39.600	38.650	39.600	37.174	9,100
2024-02-16	39.000	39.000	39.000	39.000	36.610	3,000
2024-02-15	39.450	39.500	39.000	39.500	37.080	10,000
2024-02-05	38.050	39.300	38.050	39.300	36.892	1,100
2024-02-02	39.300	39.300	39.300	39.300	36.892	1,000
2024-02-01	38.050	38.050	38.050	38.050	35.719	0
2024-01-31	39.200	39.300	38.050	38.050	35.719	7,000
2024-01-30	37.850	37.850	37.850	37.850	35.531	3,000
2024-01-29	38.950	38.950	38.950	38.950	36.563	3,000

← NewerPage 11 of 21 · 1,216 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.