Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	25.983	25.983	25.983	25.983	24.027	0
2022-11-01	25.983	25.983	25.983	25.983	24.027	0
2022-10-31	25.983	25.983	25.983	25.983	24.027	0
2022-10-28	25.983	25.983	25.983	25.983	24.027	0
2022-10-27	25.983	25.983	25.983	25.983	24.027	0
2022-10-26	25.983	25.983	25.983	25.983	24.027	0
2022-10-25	25.983	25.983	25.983	25.983	24.027	0
2022-10-24	25.983	25.983	25.983	25.983	24.027	0
2022-10-21	25.983	25.983	25.983	25.983	24.027	0
2022-10-20	25.983	25.983	25.983	25.983	24.027	0
2022-10-19	25.983	25.983	25.983	25.983	24.027	0
2022-10-18	25.983	25.983	25.983	25.983	24.027	0
2022-10-17	25.983	25.983	25.983	25.983	24.027	0
2022-10-14	25.983	25.983	25.983	25.983	24.027	0
2022-10-13	25.983	25.983	25.983	25.983	24.027	0
2022-10-12	25.983	25.983	25.983	25.983	24.027	0
2022-10-11	25.983	25.983	25.983	25.983	24.027	0
2022-10-07	25.983	25.983	25.983	25.983	24.027	0
2022-10-06	25.983	25.983	25.983	25.983	24.027	0
2022-10-05	25.983	25.983	25.983	25.983	24.027	0
2022-10-04	25.983	25.983	25.983	25.983	24.027	503
2022-10-03	25.983	25.983	25.983	25.983	24.027	0
2022-09-30	25.983	25.983	25.983	25.983	24.027	1,006
2022-09-29	25.983	25.983	25.983	25.983	24.027	0
2022-09-28	25.983	25.983	25.983	25.983	24.027	0
2022-09-27	25.983	25.983	25.983	25.983	24.027	1,006
2022-09-26	27.325	27.325	27.325	27.325	25.267	0
2022-09-23	27.325	27.325	27.325	27.325	25.267	0
2022-09-22	27.325	27.325	27.325	27.325	25.267	0
2022-09-21	27.325	27.325	27.325	27.325	25.267	0
2022-09-20	27.325	27.325	27.325	27.325	25.267	0
2022-09-19	27.325	27.325	27.325	27.325	25.267	0
2022-09-16	27.325	27.325	27.325	27.325	25.267	0
2022-09-15	27.325	27.325	27.325	27.325	25.267	0
2022-09-14	27.325	27.325	27.325	27.325	25.267	0
2022-09-13	27.325	27.325	27.325	27.325	25.267	0
2022-09-12	27.325	27.325	27.325	27.325	25.267	0
2022-09-08	27.325	27.325	27.325	27.325	25.267	3
2022-09-07	26.132	26.132	26.132	26.132	24.165	0
2022-09-06	26.132	26.132	26.132	26.132	24.165	1,006
2022-09-05	26.977	26.977	26.977	26.977	24.945	0
2022-09-02	26.977	26.977	26.977	26.977	24.945	0
2022-09-01	26.977	26.977	26.977	26.977	24.945	6,038
2022-08-31	26.430	26.430	26.430	26.430	24.440	0
2022-08-30	26.430	26.430	26.430	26.430	24.440	1,006
2022-08-29	26.878	26.878	26.728	26.728	24.716	8,051
2022-08-26	28.219	28.219	28.219	28.219	26.094	0
2022-08-25	28.219	28.219	28.219	28.219	26.094	0
2022-08-24	28.219	28.219	28.219	28.219	26.094	1,006
2022-08-23	26.927	26.927	26.927	26.927	24.900	0
2022-08-22	26.927	26.927	26.927	26.927	24.900	0
2022-08-19	26.927	26.927	26.927	26.927	24.900	503
2022-08-18	26.430	27.921	26.430	27.921	25.818	16,153
2022-08-17	26.679	26.728	26.679	26.728	24.164	55
2022-08-16	26.679	26.679	26.679	26.679	24.120	40
2022-08-15	26.281	26.281	26.281	26.281	23.760	1,006
2022-08-12	26.281	26.281	26.281	26.281	23.760	0
2022-08-11	26.281	26.281	26.281	26.281	23.760	0
2022-08-10	26.281	26.281	26.281	26.281	23.760	2,012
2022-08-09	25.834	25.834	25.834	25.834	23.356	0

← NewerPage 17 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.