Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	53.700	53.700	52.300	52.300	50.591	10,000
2026-07-22	53.500	53.600	53.500	53.500	51.751	4,000
2026-07-21	53.000	54.500	53.000	53.300	51.558	19,000
2026-07-20	53.600	53.700	53.200	53.200	51.461	9,000
2026-07-17	53.600	54.000	52.500	53.700	51.945	32,000
2026-07-16	54.500	55.000	54.500	54.800	53.009	7,079
2026-07-15	54.600	54.900	54.600	54.800	53.009	14,045
2026-07-14	56.700	56.700	54.000	54.500	52.719	18,000
2026-07-13	57.300	57.300	56.600	56.600	54.750	20,000
2026-07-10	57.500	57.500	57.500	57.500	55.621	0
2026-07-09	56.600	57.500	56.600	57.500	55.621	8,000
2026-07-08	58.500	58.500	56.600	57.800	55.911	17,000
2026-07-07	58.500	58.500	56.700	56.700	54.847	28,000
2026-07-06	60.300	60.300	58.500	58.500	56.588	6,001
2026-07-03	59.500	59.500	58.700	58.700	56.781	9,040
2026-07-02	58.300	58.700	58.000	58.300	56.395	15,000
2026-07-01	58.300	60.000	58.100	58.500	56.588	70,000
2026-06-30	56.500	57.500	56.500	56.900	55.040	24,050
2026-06-29	56.400	56.500	56.400	56.400	54.557	10,053
2026-06-26	58.000	58.000	55.800	55.900	54.073	59,000
2026-06-25	58.300	58.900	57.900	58.400	56.491	44,000
2026-06-24	58.500	58.500	57.900	58.200	56.298	9,000
2026-06-23	59.900	59.900	58.500	58.500	56.588	22,000
2026-06-22	59.400	59.900	59.300	59.900	57.942	22,000
2026-06-18	58.400	59.500	58.400	59.300	57.362	23,000
2026-06-17	57.600	59.700	57.600	58.200	56.298	23,029
2026-06-16	59.200	60.000	58.000	58.200	56.298	38,000
2026-06-15	60.000	60.000	58.800	59.200	57.265	26,000
2026-06-12	59.600	60.000	58.700	59.500	57.555	25,001
2026-06-11	58.300	58.500	56.600	57.600	55.717	67,000
2026-06-10	60.900	61.000	57.800	58.700	56.781	81,000
2026-06-09	63.300	63.300	60.000	61.300	59.297	41,000
2026-06-08	57.600	61.200	57.600	60.000	58.039	61,009
2026-06-05	61.700	63.200	60.600	62.500	60.457	51,050
2026-06-04	62.600	62.600	61.500	61.600	59.587	43,000
2026-06-03	64.000	64.000	63.200	63.200	61.134	44,073
2026-06-02	64.000	64.500	62.500	63.100	61.038	122,200
2026-06-01	61.800	64.900	61.300	63.400	61.328	142,016
2026-05-29	61.700	61.800	60.800	60.900	58.910	52,000
2026-05-28	60.900	61.500	60.500	61.000	59.006	134,004
2026-05-27	64.800	64.800	62.100	62.600	60.554	148,318
2026-05-26	68.000	68.100	62.100	64.600	62.489	392,100
2026-05-25	69.800	69.800	68.000	68.900	66.648	122,000
2026-05-22	69.900	69.900	67.700	68.200	65.971	96,093
2026-05-21	70.900	71.100	67.800	68.300	66.068	93,008
2026-05-20	65.000	70.800	64.800	67.700	65.487	468,024
2026-05-19	72.000	78.800	64.600	64.600	62.489	2,616,010
2026-05-18	70.500	71.800	70.400	71.700	69.357	63,000
2026-05-15	69.700	71.300	69.200	71.000	68.679	66,000
2026-05-14	72.000	72.300	69.200	70.100	67.809	166,001
2026-05-13	69.000	72.900	69.000	72.400	70.034	725,000
2026-05-12	73.000	73.800	69.000	69.200	66.938	211,010
2026-05-11	69.100	73.000	69.100	71.200	68.873	120,300
2026-05-08	74.500	75.800	72.100	72.900	70.517	106,000
2026-05-07	72.500	76.600	71.800	74.600	72.162	649,003
2026-05-06	75.800	81.200	71.100	71.800	69.453	1,688,000
2026-05-05	70.300	75.600	70.300	73.900	71.485	476,000
2026-05-04	69.000	72.000	69.000	71.700	69.357	111,007
2026-04-30	70.600	70.800	69.000	69.000	66.745	143,270
2026-04-29	69.700	73.800	69.000	70.700	68.389	162,000

← NewerPage 2 of 3 · 126 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.