Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	26.033	26.033	25.834	25.834	23.356	3,140
2022-08-05	25.834	26.033	25.834	26.033	23.536	3,056
2022-08-04	24.741	24.741	24.741	24.741	22.368	0
2022-08-03	24.741	24.741	24.741	24.741	22.368	0
2022-08-02	24.741	24.741	24.741	24.741	22.368	0
2022-08-01	24.741	24.741	24.741	24.741	22.368	0
2022-07-29	24.741	24.741	24.741	24.741	22.368	0
2022-07-28	24.741	24.741	24.741	24.741	22.368	0
2022-07-27	24.741	24.741	24.741	24.741	22.368	0
2022-07-26	24.741	24.741	24.741	24.741	22.368	0
2022-07-25	24.741	24.741	24.741	24.741	22.368	503
2022-07-22	26.033	26.033	26.033	26.033	23.536	1,408
2022-07-21	27.076	27.076	27.076	27.076	24.479	0
2022-07-20	27.076	27.076	27.076	27.076	24.479	0
2022-07-19	27.076	27.076	27.076	27.076	24.479	0
2022-07-18	27.076	27.076	27.076	27.076	24.479	0
2022-07-15	27.076	27.076	27.076	27.076	24.479	0
2022-07-14	27.076	27.076	27.076	27.076	24.479	0
2022-07-13	27.076	27.076	27.076	27.076	24.479	0
2022-07-12	27.076	27.076	27.076	27.076	24.479	0
2022-07-11	27.076	27.076	27.076	27.076	24.479	0
2022-07-08	27.076	27.076	27.076	27.076	24.479	0
2022-07-07	27.076	27.076	27.076	27.076	24.479	0
2022-07-06	27.076	27.076	27.076	27.076	24.479	0
2022-07-05	27.076	27.076	27.076	27.076	24.479	0
2022-07-04	27.076	27.076	27.076	27.076	24.479	2,012
2022-07-01	25.834	27.076	25.834	27.076	24.479	2,113
2022-06-30	26.629	26.629	26.629	26.629	24.075	0
2022-06-29	26.629	26.629	26.629	26.629	24.075	0
2022-06-28	27.871	27.871	26.629	26.629	24.075	15,740
2022-06-27	27.027	28.716	26.828	28.716	25.961	24,657
2022-06-24	25.884	27.027	25.884	27.027	24.434	4,125
2022-06-23	27.573	27.821	25.486	26.927	24.344	38,344
2022-06-22	28.318	28.318	28.318	28.318	25.602	3,019
2022-06-21	28.318	28.318	28.318	28.318	25.602	0
2022-06-20	28.318	28.318	28.318	28.318	25.602	0
2022-06-17	28.318	28.318	28.318	28.318	25.602	10
2022-06-16	28.318	28.318	28.318	28.318	25.602	0
2022-06-15	28.318	28.318	28.318	28.318	25.602	0
2022-06-14	28.318	28.318	28.318	28.318	25.602	0
2022-06-13	28.318	28.318	28.318	28.318	25.602	503
2022-06-10	29.312	29.312	29.312	29.312	26.500	0
2022-06-09	29.312	29.312	29.312	29.312	26.500	0
2022-06-08	29.312	29.312	28.318	29.312	26.500	5,535
2022-06-07	30.306	30.306	30.306	30.306	27.398	0
2022-06-06	26.728	30.306	26.728	30.306	27.398	26,871
2022-06-02	26.728	26.728	26.728	26.728	24.164	1,006
2022-06-01	26.728	26.728	26.728	26.728	24.164	1,006
2022-05-31	26.728	26.728	26.728	26.728	24.164	0
2022-05-30	26.728	26.728	26.728	26.728	24.164	0
2022-05-27	26.728	26.728	26.728	26.728	24.164	0
2022-05-26	26.728	26.728	26.728	26.728	24.164	1,006
2022-05-25	26.828	26.828	26.828	26.828	24.254	0
2022-05-24	26.828	26.828	26.828	26.828	24.254	100
2022-05-23	27.076	27.126	27.027	27.027	24.434	8,051
2022-05-20	26.977	26.977	26.927	26.927	24.344	7,044
2022-05-19	26.927	27.027	26.927	27.027	24.434	4,025
2022-05-18	27.325	27.523	27.225	27.325	24.703	19,232
2022-05-17	28.219	28.219	27.821	27.821	25.153	4,025
2022-05-16	27.722	27.821	27.672	27.821	25.153	13,385

← NewerPage 18 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.