Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	37.311	37.609	37.311	37.609	34.777	20
2023-08-04	35.919	37.261	35.919	37.261	34.455	1,108
2023-08-02	37.460	37.708	36.317	37.360	34.547	17,446
2023-08-01	39.149	40.689	37.360	38.652	35.741	36,644
2023-07-31	43.074	45.061	39.198	40.689	37.625	95,585
2023-07-28	37.758	42.875	36.814	42.527	39.325	108,051
2023-07-27	36.267	37.758	36.267	37.758	34.914	6,350
2023-07-26	37.907	38.056	36.764	38.056	35.190	39,110
2023-07-25	37.509	38.453	36.764	37.907	35.052	58,513
2023-07-24	37.758	37.758	37.261	37.509	34.685	10,470
2023-07-21	37.311	37.311	37.261	37.261	34.455	3,019
2023-07-20	37.261	37.311	37.261	37.311	34.501	1,107
2023-07-19	38.702	38.702	37.410	37.410	34.593	1,056
2023-07-18	37.658	38.255	37.559	37.758	34.914	8,051
2023-07-17	37.261	37.261	37.261	37.261	34.455	0
2023-07-14	37.261	37.261	37.261	37.261	34.455	1,006
2023-07-13	37.311	37.311	37.311	37.311	34.501	1,006
2023-07-12	37.708	37.708	37.708	37.708	34.869	0
2023-07-11	37.708	37.708	37.708	37.708	34.869	3,019
2023-07-10	39.149	39.149	39.149	39.149	36.201	50
2023-07-07	37.261	37.261	37.261	37.261	34.455	1,006
2023-07-06	37.311	37.311	37.311	37.311	34.501	3,019
2023-07-05	37.261	37.261	37.261	37.261	34.455	1,015
2023-07-04	37.410	39.149	37.410	39.149	36.201	3,633
2023-07-03	37.311	37.311	37.311	37.311	34.501	0
2023-06-30	37.311	37.311	37.311	37.311	34.501	0
2023-06-29	37.311	37.311	37.311	37.311	34.501	1,006
2023-06-28	37.857	37.857	37.857	37.857	35.006	0
2023-06-27	37.857	37.857	37.857	37.857	35.006	0
2023-06-26	37.857	37.857	37.857	37.857	35.006	0
2023-06-21	37.857	37.857	37.857	37.857	35.006	0
2023-06-20	37.360	37.857	37.360	37.857	35.006	4,025
2023-06-19	38.652	38.652	37.460	37.460	34.639	7,650
2023-06-16	38.751	38.751	37.162	37.758	34.914	46,798
2023-06-15	39.745	39.844	39.198	39.695	36.706	23,882
2023-06-14	38.652	38.801	37.758	38.801	35.879	25,160
2023-06-13	36.814	37.758	36.764	37.758	34.914	13,878
2023-06-12	37.311	38.652	37.211	37.758	34.914	29,112
2023-06-09	38.255	38.453	38.255	38.453	35.558	10,064
2023-06-08	38.751	38.751	38.751	38.751	35.833	100
2023-06-07	38.652	40.540	37.360	39.198	36.247	30,625
2023-06-06	39.745	40.540	38.851	40.341	37.303	31,722
2023-06-05	40.242	41.832	38.801	40.590	37.533	72,059
2023-06-02	39.745	40.242	39.000	39.000	36.063	25,200
2023-06-01	39.894	40.043	38.602	39.546	36.568	26,247
2023-05-31	39.944	39.944	39.049	39.894	36.890	13,576
2023-05-30	43.719	45.707	39.347	40.590	37.533	74,121
2023-05-29	44.713	48.091	44.564	45.905	42.449	126,833
2023-05-26	40.788	45.955	40.391	45.607	42.173	119,462
2023-05-25	39.447	40.242	39.248	39.894	36.890	20,148
2023-05-24	39.248	39.248	38.801	38.801	35.879	12,087
2023-05-23	40.440	40.788	39.745	39.745	36.752	7,065
2023-05-22	37.311	40.788	37.311	40.440	37.395	22,685
2023-05-19	38.751	38.751	38.751	38.751	35.833	0
2023-05-18	39.099	39.149	38.553	38.751	35.833	5,635
2023-05-17	39.198	39.198	37.311	39.049	36.109	16,103
2023-05-16	39.198	39.198	39.198	39.198	36.247	100
2023-05-15	37.609	37.609	37.311	37.311	34.501	2,022
2023-05-12	38.255	38.255	37.311	37.311	34.501	4,826
2023-05-11	37.758	37.758	37.758	37.758	34.914	4,025

← NewerPage 14 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.