Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	29.809	29.809	29.809	29.809	26.949	0
2022-05-12	29.809	29.809	29.809	29.809	26.949	0
2022-05-11	29.809	29.809	29.809	29.809	26.949	1,006
2022-05-10	30.206	30.206	30.206	30.206	27.309	2,012
2022-05-09	28.865	28.865	28.865	28.865	26.096	1,006
2022-05-06	28.865	29.759	28.865	28.865	26.096	4,026
2022-05-05	30.355	30.355	30.355	30.355	27.443	0
2022-05-04	30.355	30.355	30.355	30.355	27.443	0
2022-05-03	30.355	30.355	30.355	30.355	27.443	0
2022-04-29	30.206	30.355	30.206	30.355	27.443	3,020
2022-04-28	31.100	31.100	31.100	31.100	28.117	0
2022-04-27	31.647	31.647	31.100	31.100	28.117	9,057
2022-04-26	31.796	31.796	31.796	31.796	28.746	0
2022-04-25	31.796	31.796	31.796	31.796	28.746	4,025
2022-04-22	32.094	32.094	32.094	32.094	29.015	0
2022-04-21	32.094	32.094	32.094	32.094	29.015	10
2022-04-20	33.286	33.286	33.286	33.286	30.093	1
2022-04-19	32.988	32.988	32.988	32.988	29.824	0
2022-04-18	32.988	32.988	32.988	32.988	29.824	0
2022-04-15	32.988	32.988	32.988	32.988	29.824	0
2022-04-14	32.988	32.988	32.988	32.988	29.824	0
2022-04-13	33.038	33.038	32.988	32.988	29.824	6,038
2022-04-12	33.038	33.038	33.038	33.038	29.869	0
2022-04-11	33.038	33.038	33.038	33.038	29.869	1,006
2022-04-08	33.386	33.386	33.386	33.386	30.183	0
2022-04-07	33.386	33.386	33.386	33.386	30.183	0
2022-04-06	33.386	33.386	33.386	33.386	30.183	0
2022-04-01	33.386	33.386	33.386	33.386	30.183	0
2022-03-31	33.435	33.783	33.386	33.386	30.183	13,083
2022-03-30	33.286	33.286	33.286	33.286	30.093	0
2022-03-29	33.286	33.286	33.286	33.286	30.093	3,019
2022-03-28	33.584	33.584	33.535	33.535	30.318	4,025
2022-03-25	33.584	33.584	33.584	33.584	30.363	1,006
2022-03-24	33.535	33.535	33.535	33.535	30.318	1,006
2022-03-23	33.634	33.634	33.634	33.634	30.408	0
2022-03-22	33.634	33.634	33.634	33.634	30.408	0
2022-03-21	33.634	33.634	33.634	33.634	30.408	1,006
2022-03-18	35.274	35.274	35.274	35.274	31.890	0
2022-03-17	35.274	35.274	35.274	35.274	31.890	0
2022-03-16	35.274	35.274	35.274	35.274	31.890	0
2022-03-15	35.274	35.274	35.274	35.274	31.890	0
2022-03-14	35.224	35.274	35.224	35.274	31.890	20
2022-03-11	35.274	35.274	35.274	35.274	31.890	0
2022-03-10	35.274	35.274	35.274	35.274	31.890	80
2022-03-09	34.479	34.479	34.032	34.032	30.767	5,032
2022-03-08	34.479	34.479	34.479	34.479	31.171	2,012
2022-03-07	34.628	34.777	34.628	34.777	31.441	9,057
2022-03-04	35.274	35.770	35.274	35.770	32.339	6,038
2022-03-03	35.770	35.770	35.770	35.770	32.339	0
2022-03-02	35.770	35.770	35.770	35.770	32.339	0
2022-03-01	36.764	36.764	35.770	35.770	32.339	3,527
2022-02-25	35.870	35.969	35.820	35.969	32.519	5,132
2022-02-24	36.565	36.565	36.565	36.565	33.058	0
2022-02-23	36.267	36.565	36.267	36.565	33.058	6,038
2022-02-22	36.367	36.367	36.367	36.367	32.878	3,019
2022-02-21	35.621	38.155	35.621	37.062	33.507	23,248
2022-02-18	36.267	36.267	36.267	36.267	32.788	0
2022-02-17	36.267	36.267	36.267	36.267	32.788	0
2022-02-16	36.267	36.267	36.267	36.267	32.788	0
2022-02-15	36.267	36.267	36.267	36.267	32.788	503

← NewerPage 19 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.