Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	39.646	39.646	38.851	38.851	35.925	17,209
2023-05-09	41.732	41.732	40.242	40.242	37.211	8,051
2023-05-08	39.745	41.732	39.745	41.732	38.590	14,421
2023-05-05	38.751	40.043	38.751	39.695	36.706	13,395
2023-05-04	39.248	40.142	38.751	38.751	35.833	21,466
2023-05-03	41.136	41.136	41.136	41.136	38.038	10
2023-05-02	39.745	40.242	39.596	39.596	36.614	35,425
2023-04-28	39.944	39.944	39.149	39.149	36.201	10,265
2023-04-27	39.993	39.993	39.993	39.993	36.982	1,056
2023-04-26	39.745	39.993	39.745	39.993	36.982	4,025
2023-04-25	40.391	40.540	38.304	39.745	36.752	32,306
2023-04-24	40.291	42.130	40.291	41.881	38.727	37,005
2023-04-21	42.229	42.626	40.291	41.235	38.130	22,703
2023-04-20	43.372	44.216	42.626	42.825	39.600	35,064
2023-04-19	44.912	47.694	42.974	44.167	40.841	93,467
2023-04-18	43.719	48.191	42.527	46.601	43.092	165,225
2023-04-17	36.764	44.167	36.764	43.719	40.427	123,782
2023-04-14	35.472	35.770	35.472	35.770	33.077	9,057
2023-04-13	35.423	36.764	35.423	36.764	33.996	14,089
2023-04-12	35.423	35.423	35.423	35.423	32.755	100
2023-04-11	36.913	37.261	36.814	37.211	34.409	11,102
2023-04-10	38.503	38.503	38.503	38.503	35.604	24
2023-04-07	37.758	38.702	37.609	37.609	34.777	12,088
2023-04-06	37.758	37.758	37.758	37.758	34.914	4
2023-03-31	36.963	36.963	36.963	36.963	34.179	0
2023-03-30	36.069	36.963	35.870	36.963	34.179	17,109
2023-03-29	36.665	36.665	36.665	36.665	33.904	0
2023-03-28	36.814	36.814	36.665	36.665	33.904	2,937
2023-03-27	36.814	36.814	36.814	36.814	34.042	1,009
2023-03-24	38.702	38.702	37.807	37.807	34.960	43,276
2023-03-23	39.248	39.248	37.658	38.255	35.374	14,120
2023-03-22	35.770	39.248	35.770	37.758	34.914	44,785
2023-03-21	34.578	35.274	34.578	35.274	32.617	19,121
2023-03-20	34.429	34.429	34.429	34.429	31.836	0
2023-03-17	34.429	34.429	34.429	34.429	31.836	515
2023-03-16	34.280	34.280	33.982	33.982	31.423	7,044
2023-03-15	34.777	35.274	34.777	35.274	32.617	15,096
2023-03-14	34.926	34.926	34.926	34.926	32.296	4,025
2023-03-13	38.105	38.105	36.218	36.665	33.904	7,049
2023-03-10	38.255	38.255	36.516	36.764	33.996	9,059
2023-03-09	37.509	38.105	36.416	38.105	35.236	49,621
2023-03-08	37.609	37.609	35.919	37.509	34.685	8,556
2023-03-07	36.764	37.609	35.919	37.609	34.777	20,128
2023-03-06	37.062	37.211	36.267	36.267	33.536	23,230
2023-03-03	35.522	36.069	35.373	35.621	32.939	19,123
2023-03-02	33.783	35.373	33.783	35.373	32.709	15,098
2023-03-01	33.634	33.783	33.584	33.783	31.239	6,038
2023-02-24	35.522	35.522	32.790	33.038	30.550	26,166
2023-02-23	37.460	38.255	33.833	35.075	32.434	43,086
2023-02-22	38.851	39.745	37.410	38.255	35.374	39,351
2023-02-21	39.745	39.745	38.304	39.149	36.201	86,602
2023-02-20	36.019	39.695	35.820	39.695	36.706	61,726
2023-02-17	34.777	35.770	34.628	35.770	33.077	9,057
2023-02-16	36.069	36.069	34.677	35.969	33.261	6,362
2023-02-15	34.827	35.671	34.727	35.671	32.985	30,970
2023-02-14	34.479	34.827	34.081	34.677	32.066	38,244
2023-02-13	33.286	34.429	33.286	33.883	31.331	14,089
2023-02-10	33.883	33.932	33.386	33.883	31.331	12,189
2023-02-09	33.286	34.677	33.286	33.883	31.331	35,274
2023-02-08	32.243	32.243	32.243	32.243	29.815	0

← NewerPage 15 of 21 · 1,220 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.