Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	36.118	36.317	35.870	36.317	32.833	12,087
2022-02-11	35.919	35.919	35.919	35.919	32.474	0
2022-02-10	35.919	35.919	35.919	35.919	32.474	1,006
2022-02-09	37.708	37.708	37.708	37.708	34.091	0
2022-02-08	37.708	37.708	37.708	37.708	34.091	0
2022-02-07	37.708	37.708	37.708	37.708	34.091	0
2022-01-26	37.708	37.708	37.708	37.708	34.091	503
2022-01-25	37.311	37.311	37.261	37.261	33.686	4,025
2022-01-24	37.360	37.360	37.360	37.360	33.776	0
2022-01-21	37.360	37.360	37.360	37.360	33.776	251
2022-01-20	37.857	37.857	37.857	37.857	34.226	0
2022-01-19	37.658	37.857	37.658	37.857	34.226	6,038
2022-01-18	39.248	39.248	39.248	39.248	35.483	10
2022-01-17	37.559	37.758	37.559	37.758	34.136	6,038
2022-01-14	37.559	37.758	37.559	37.758	34.136	6,038
2022-01-13	37.857	37.857	37.857	37.857	34.226	0
2022-01-12	37.758	37.857	37.758	37.857	34.226	4,528
2022-01-11	38.751	39.248	38.702	38.751	35.034	8,554
2022-01-10	38.801	39.248	38.801	39.099	35.348	6,352
2022-01-07	40.739	40.739	39.099	39.248	35.483	7,044
2022-01-06	40.739	40.739	40.739	40.739	36.831	2,012
2022-01-05	39.745	39.745	39.745	39.745	35.932	0
2022-01-04	39.248	39.745	39.248	39.745	35.932	6,038
2022-01-03	39.646	39.745	39.000	39.000	35.259	16,605
2021-12-30	39.646	39.795	39.646	39.795	35.977	6,239
2021-12-29	40.540	40.540	40.440	40.440	36.561	3,044
2021-12-28	40.639	40.639	40.639	40.639	36.741	1,006
2021-12-27	40.689	40.689	40.689	40.689	36.786	1,006
2021-12-24	42.626	42.626	40.739	40.739	36.831	3,205
2021-12-23	39.745	41.235	39.745	41.235	37.280	15,196
2021-12-22	38.751	38.751	38.751	38.751	35.034	0
2021-12-21	38.751	38.751	38.751	38.751	35.034	2,012
2021-12-20	39.944	39.944	39.944	39.944	36.112	0
2021-12-17	39.944	39.944	39.944	39.944	36.112	0
2021-12-16	39.944	39.944	39.944	39.944	36.112	0
2021-12-15	39.944	39.944	39.944	39.944	36.112	0
2021-12-14	39.944	39.944	39.944	39.944	36.112	1,006
2021-12-13	39.745	40.639	39.745	40.639	36.741	7,296
2021-12-10	41.682	41.732	39.795	39.795	35.977	19,423
2021-12-09	43.719	45.707	41.533	41.832	37.819	19,724
2021-12-08	37.261	45.210	37.261	44.514	40.244	101,637
2021-12-07	36.218	36.218	36.218	36.218	32.743	0
2021-12-06	35.522	36.218	35.522	36.218	32.743	4,247
2021-12-03	35.621	37.162	35.621	37.162	33.597	6,073
2021-12-02	35.572	37.261	35.572	37.261	33.686	2,616
2021-12-01	36.565	37.311	36.267	36.267	32.788	33,773
2021-11-30	36.565	38.255	36.565	37.460	33.866	22,342
2021-11-29	38.453	38.453	36.565	36.565	33.058	7,356
2021-11-26	42.030	42.030	36.069	37.211	33.642	61,351
2021-11-25	43.223	49.681	43.173	43.918	39.705	112,545
2021-11-24	30.156	42.626	29.809	42.577	38.492	131,452
2021-11-23	29.411	29.809	29.411	29.809	26.949	6,038
2021-11-22	29.809	29.809	29.809	29.809	26.949	0
2021-11-19	29.809	29.809	29.809	29.809	26.949	0
2021-11-18	29.362	29.809	29.312	29.809	26.949	20,151
2021-11-17	28.815	29.809	28.815	29.809	26.949	3,119
2021-11-16	29.262	29.262	29.262	29.262	26.455	0
2021-11-15	30.802	30.802	29.262	29.262	26.455	10,074
2021-11-12	30.306	30.802	30.256	30.802	27.848	5,132
2021-11-11	30.355	30.355	30.355	30.355	27.443	603

← NewerPage 20 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.