Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	39.248	39.248	39.248	39.248	36.843	0
2023-11-01	38.304	39.894	38.304	39.248	36.843	5,042
2023-10-31	39.894	39.894	39.894	39.894	37.449	10
2023-10-30	39.745	39.745	38.553	38.751	36.377	3,029
2023-10-27	38.255	38.255	38.255	38.255	35.911	0
2023-10-26	39.397	39.745	38.255	38.255	35.911	7,065
2023-10-25	39.397	39.397	39.397	39.397	36.983	0
2023-10-24	39.397	39.397	39.397	39.397	36.983	50
2023-10-23	39.397	39.397	39.397	39.397	36.983	10
2023-10-20	38.553	39.347	38.553	39.347	36.936	6,169
2023-10-19	39.198	39.198	37.807	38.553	36.190	2,022
2023-10-18	37.758	37.758	37.758	37.758	35.444	6,038
2023-10-17	38.751	38.751	38.751	38.751	36.377	0
2023-10-16	38.751	38.751	38.751	38.751	36.377	0
2023-10-13	38.751	38.751	38.751	38.751	36.377	0
2023-10-12	37.658	38.751	37.609	38.751	36.377	5,042
2023-10-11	38.702	38.702	38.652	38.652	36.284	1,509
2023-10-06	38.702	38.702	38.702	38.702	36.330	0
2023-10-05	38.702	38.702	38.702	38.702	36.330	0
2023-10-04	38.702	38.702	38.702	38.702	36.330	0
2023-10-03	38.702	38.702	38.702	38.702	36.330	0
2023-10-02	38.702	38.702	38.702	38.702	36.330	0
2023-09-28	38.702	38.702	38.702	38.702	36.330	0
2023-09-27	38.702	38.702	38.702	38.702	36.330	0
2023-09-26	38.702	38.702	38.702	38.702	36.330	0
2023-09-25	38.702	38.702	38.702	38.702	36.330	0
2023-09-22	38.702	38.702	38.702	38.702	36.330	3,019
2023-09-21	37.609	37.609	37.609	37.609	35.304	0
2023-09-20	37.609	37.609	37.609	37.609	35.304	3,019
2023-09-19	37.758	37.758	37.758	37.758	35.444	4,025
2023-09-18	38.453	38.453	38.453	38.453	36.097	1
2023-09-15	37.708	37.708	37.708	37.708	35.398	0
2023-09-14	37.708	37.708	37.708	37.708	35.398	0
2023-09-13	38.652	38.652	37.708	37.708	35.398	13,083
2023-09-12	37.758	37.758	37.559	37.559	35.258	5,032
2023-09-11	37.509	37.758	37.509	37.609	35.304	5,535
2023-09-08	37.509	37.509	37.509	37.509	35.211	0
2023-09-07	37.559	37.559	37.509	37.509	35.211	4,025
2023-09-06	37.758	37.758	37.758	37.758	35.444	2,012
2023-09-05	37.708	37.708	37.708	37.708	35.398	1,006
2023-09-04	38.354	38.652	37.609	37.956	35.631	4,384
2023-09-01	38.105	38.354	37.559	37.956	35.631	21,134
2023-08-31	39.447	39.447	39.447	39.447	37.030	0
2023-08-30	39.447	39.447	39.447	39.447	37.030	0
2023-08-29	38.105	39.447	38.105	39.447	37.030	2,324
2023-08-28	38.255	38.255	38.255	38.255	35.911	0
2023-08-25	38.602	38.751	38.105	38.255	35.911	24,154
2023-08-24	38.702	39.993	38.652	39.894	36.890	5,550
2023-08-23	39.993	39.993	39.745	39.745	36.752	3,020
2023-08-22	40.043	40.540	39.596	39.745	36.752	38,092
2023-08-21	37.509	39.944	37.509	39.944	36.936	29,961
2023-08-18	36.069	36.069	36.069	36.069	33.352	20
2023-08-17	36.764	36.764	36.764	36.764	33.996	2,523
2023-08-16	36.118	37.559	35.870	36.764	33.996	5,053
2023-08-15	37.559	37.559	37.559	37.559	34.731	0
2023-08-14	35.969	37.559	35.969	37.559	34.731	1,722
2023-08-11	36.565	36.565	36.565	36.565	33.812	0
2023-08-10	36.565	36.565	36.565	36.565	33.812	1,006
2023-08-09	36.516	37.658	36.516	37.658	34.823	2,022
2023-08-08	36.367	36.615	36.367	36.615	33.858	1,207

← NewerPage 13 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.