Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	32.243	32.243	32.243	32.243	29.815	0
2023-02-06	32.243	32.243	32.243	32.243	29.815	0
2023-02-03	32.243	32.243	32.243	32.243	29.815	0
2023-02-02	31.200	32.790	31.150	32.243	29.815	19,121
2023-02-01	31.299	31.299	31.299	31.299	28.942	150
2023-01-31	31.349	31.349	31.299	31.299	28.942	13,093
2023-01-30	31.349	31.349	31.349	31.349	28.988	0
2023-01-17	31.349	31.349	31.349	31.349	28.988	0
2023-01-16	31.349	31.349	31.349	31.349	28.988	0
2023-01-13	31.349	31.349	31.349	31.349	28.988	0
2023-01-12	31.349	31.349	31.349	31.349	28.988	0
2023-01-11	31.349	31.349	31.349	31.349	28.988	0
2023-01-10	31.349	31.349	31.349	31.349	28.988	0
2023-01-09	31.299	31.349	31.299	31.349	28.988	3,170
2023-01-06	31.100	31.100	31.100	31.100	28.759	0
2023-01-05	31.001	31.150	31.001	31.100	28.759	14,089
2023-01-04	29.809	29.809	29.809	29.809	27.564	0
2023-01-03	29.809	29.809	29.809	29.809	27.564	503
2022-12-30	29.809	30.107	29.362	30.107	27.840	9,057
2022-12-29	28.815	29.809	28.815	29.163	26.967	18,115
2022-12-28	28.219	28.219	28.219	28.219	26.094	0
2022-12-27	27.225	28.219	27.225	28.219	26.094	15,096
2022-12-26	26.331	26.331	26.331	26.331	24.348	0
2022-12-23	26.331	26.331	26.331	26.331	24.348	0
2022-12-22	26.331	26.331	26.331	26.331	24.348	0
2022-12-21	26.331	26.331	26.331	26.331	24.348	0
2022-12-20	26.331	26.331	26.331	26.331	24.348	0
2022-12-19	26.331	26.331	26.331	26.331	24.348	0
2022-12-16	26.331	26.331	26.331	26.331	24.348	0
2022-12-15	26.331	26.331	26.331	26.331	24.348	0
2022-12-14	26.331	26.331	26.331	26.331	24.348	0
2022-12-13	26.331	26.331	26.331	26.331	24.348	0
2022-12-12	26.331	26.331	26.331	26.331	24.348	0
2022-12-09	26.033	26.331	26.033	26.331	24.348	5,041
2022-12-08	27.176	27.176	27.176	27.176	25.129	1,006
2022-12-07	27.176	27.176	27.176	27.176	25.129	0
2022-12-06	27.176	27.176	27.176	27.176	25.129	0
2022-12-05	27.176	27.176	27.176	27.176	25.129	0
2022-12-02	27.176	27.176	27.176	27.176	25.129	0
2022-12-01	27.176	27.176	27.176	27.176	25.129	1,006
2022-11-30	25.983	25.983	25.983	25.983	24.027	0
2022-11-29	25.983	25.983	25.983	25.983	24.027	0
2022-11-28	25.983	25.983	25.983	25.983	24.027	0
2022-11-25	25.983	25.983	25.983	25.983	24.027	0
2022-11-24	25.983	25.983	25.983	25.983	24.027	0
2022-11-23	25.983	25.983	25.983	25.983	24.027	0
2022-11-22	25.983	25.983	25.983	25.983	24.027	0
2022-11-21	25.983	25.983	25.983	25.983	24.027	0
2022-11-18	25.983	25.983	25.983	25.983	24.027	0
2022-11-17	25.983	25.983	25.983	25.983	24.027	0
2022-11-16	25.983	25.983	25.983	25.983	24.027	0
2022-11-15	25.983	25.983	25.983	25.983	24.027	0
2022-11-14	25.983	25.983	25.983	25.983	24.027	0
2022-11-11	25.983	25.983	25.983	25.983	24.027	0
2022-11-10	25.983	25.983	25.983	25.983	24.027	0
2022-11-09	25.983	25.983	25.983	25.983	24.027	0
2022-11-08	25.983	25.983	25.983	25.983	24.027	0
2022-11-07	25.983	25.983	25.983	25.983	24.027	0
2022-11-04	25.983	25.983	25.983	25.983	24.027	0
2022-11-03	25.983	25.983	25.983	25.983	24.027	0

← NewerPage 16 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.