Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	38.050	38.400	38.000	38.100	35.765	7,440
2024-01-25	38.300	39.000	38.200	38.400	36.047	16,000
2024-01-24	38.850	39.400	38.850	39.400	36.986	6,010
2024-01-23	39.350	39.350	39.350	39.350	36.939	2,000
2024-01-22	38.850	38.850	38.800	38.800	36.423	3,200
2024-01-19	39.500	39.500	38.750	38.750	36.376	6,001
2024-01-18	39.050	39.200	38.900	39.100	36.704	17,000
2024-01-17	39.100	39.500	39.050	39.200	36.798	7,200
2024-01-16	39.450	39.500	39.450	39.450	37.033	3,422
2024-01-15	39.600	39.600	39.600	39.600	37.174	0
2024-01-12	40.050	40.050	39.600	39.600	37.174	3,100
2024-01-11	39.850	40.000	39.500	39.500	37.080	7,195
2024-01-10	40.850	40.850	39.850	40.000	37.549	5,160
2024-01-09	40.150	40.150	39.800	39.800	37.361	13,590
2024-01-08	40.750	40.750	40.750	40.750	38.253	1
2024-01-05	40.150	40.950	39.400	40.000	37.549	24,420
2024-01-04	40.000	40.700	39.450	40.150	37.690	4,098
2024-01-03	39.300	39.300	39.300	39.300	36.892	1,200
2024-01-02	40.900	40.900	40.900	40.900	38.394	0
2023-12-29	40.900	41.050	40.100	40.900	38.394	17,021
2023-12-28	40.050	41.050	39.350	40.100	37.643	33,580
2023-12-27	39.700	40.100	39.700	40.100	37.643	12,030
2023-12-26	39.500	39.500	39.500	39.500	37.080	0
2023-12-25	39.000	39.750	38.650	39.500	37.080	11,232
2023-12-22	38.400	38.400	38.400	38.400	36.047	304
2023-12-21	38.500	38.500	38.400	38.400	36.047	3,400
2023-12-20	39.100	39.100	39.000	39.000	36.610	2,000
2023-12-19	39.000	39.000	39.000	39.000	36.610	0
2023-12-18	39.000	39.000	39.000	39.000	36.610	2,000
2023-12-15	39.400	39.400	38.050	39.400	36.986	5,415
2023-12-14	38.450	39.400	38.450	39.400	36.986	6,001
2023-12-13	39.500	39.500	39.500	39.500	37.080	3,000
2023-12-12	39.500	39.600	37.850	37.900	35.578	6,075
2023-12-11	39.000	39.500	39.000	39.500	37.080	2,020
2023-12-08	38.751	38.751	38.155	38.155	35.817	3,039
2023-12-07	38.155	38.751	38.155	38.751	36.377	3,129
2023-12-06	39.745	39.894	38.105	38.255	35.911	13,123
2023-12-05	39.745	39.745	38.851	39.745	37.310	11,110
2023-12-04	39.099	39.745	38.553	39.745	37.310	22,402
2023-12-01	39.149	39.149	39.099	39.099	36.703	20
2023-11-30	38.652	39.546	38.602	39.099	36.703	21,579
2023-11-29	38.602	38.602	36.913	38.404	36.050	11,090
2023-11-28	37.112	38.602	37.062	38.553	36.190	18,241
2023-11-27	37.758	37.907	36.913	37.907	35.584	5,063
2023-11-24	37.261	37.857	37.261	37.857	35.537	3,029
2023-11-23	36.913	37.261	36.764	37.261	34.978	17,119
2023-11-22	37.609	37.907	37.609	37.907	35.584	3,029
2023-11-21	36.913	36.913	36.913	36.913	34.651	3,019
2023-11-20	36.863	36.863	36.863	36.863	34.605	2,012
2023-11-17	37.112	37.112	36.963	36.963	34.698	8,192
2023-11-16	37.211	37.658	37.062	37.658	35.351	21,134
2023-11-15	37.112	37.112	37.112	37.112	34.838	1,006
2023-11-14	37.956	37.956	37.509	37.758	35.444	9,057
2023-11-13	37.857	37.857	37.857	37.857	35.537	0
2023-11-10	37.857	37.857	37.857	37.857	35.537	2,012
2023-11-09	38.205	38.205	38.205	38.205	35.864	0
2023-11-08	38.205	38.205	38.205	38.205	35.864	0
2023-11-07	38.205	38.205	38.205	38.205	35.864	0
2023-11-06	38.205	38.205	38.205	38.205	35.864	0
2023-11-03	38.304	38.503	38.205	38.205	35.864	14,089

← NewerPage 12 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.