Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.500	70.400	68.500	68.800	66.551	95,005
2026-04-27	73.900	74.200	68.800	69.000	66.745	268,190
2026-04-24	75.300	78.900	74.100	74.100	71.678	307,060
2026-04-23	78.900	84.900	70.200	75.000	72.549	2,036,020
2026-04-22	77.100	85.000	76.300	77.500	74.967	1,881,067
2026-04-21	71.900	77.300	71.900	77.300	74.774	2,119,266
2026-04-20	69.700	72.200	69.700	70.300	68.002	139,002
2026-04-17	70.900	71.000	69.400	69.600	67.325	99,000
2026-04-16	71.900	71.900	69.800	70.900	68.583	72,000
2026-04-15	70.600	72.500	70.200	70.400	68.099	143,050
2026-04-14	71.300	71.800	69.500	69.700	67.422	142,034
2026-04-13	68.100	71.500	67.100	70.000	67.712	228,000
2026-04-10	71.300	71.900	67.400	68.300	66.068	339,001
2026-04-09	75.100	75.100	69.600	70.000	67.712	536,111
2026-04-08	79.600	79.600	76.200	76.600	74.096	313,000
2026-04-07	77.200	77.200	71.100	75.500	73.032	660,100
2026-04-02	85.200	94.200	77.200	77.200	74.677	3,860,011
2026-04-01	88.900	91.500	85.700	85.700	82.899	3,094,310
2026-03-31	86.100	90.500	82.100	83.200	80.481	1,554,223
2026-03-30	78.000	87.800	77.300	83.000	80.287	1,768,073
2026-03-27	78.000	86.700	73.100	79.900	77.289	2,150,000
2026-03-26	76.800	83.900	75.500	78.900	76.321	2,750,255
2026-03-25	69.000	76.300	68.700	76.300	73.806	1,574,110
2026-03-24	69.500	73.300	66.600	69.400	67.132	1,143,080
2026-03-23	65.700	68.200	65.000	66.700	64.520	153,000
2026-03-20	71.700	75.200	66.400	68.300	66.068	838,030
2026-03-19	67.500	69.300	66.900	69.300	67.035	459,000
2026-03-18	60.000	66.000	60.000	63.000	60.941	565,140
2026-03-17	62.900	63.800	59.900	60.000	58.039	112,000
2026-03-16	64.600	68.800	61.600	61.800	59.780	690,010
2026-03-13	59.900	62.900	58.800	62.900	60.844	255,000
2026-03-12	54.800	57.200	53.200	57.200	55.331	90,000
2026-03-11	51.000	52.100	50.900	52.000	50.300	40,105
2026-03-10	51.000	51.500	50.500	50.600	48.946	21,008
2026-03-09	51.600	51.600	49.900	50.100	48.463	61,000
2026-03-06	51.400	52.600	51.400	52.000	50.300	21,102
2026-03-05	51.200	51.500	50.500	51.500	49.817	25,000
2026-03-04	54.200	54.200	50.200	50.500	48.850	67,010
2026-03-03	54.800	55.200	54.000	54.400	52.622	28,000
2026-03-02	55.400	55.400	54.200	54.800	53.009	42,200
2026-02-26	53.300	55.800	53.000	55.800	53.976	58,001
2026-02-25	54.200	54.200	53.400	53.900	52.138	31,007
2026-02-24	54.800	54.800	53.600	54.200	52.429	31,000
2026-02-23	54.000	54.200	52.600	54.200	52.429	71,100
2026-02-11	56.800	56.800	54.600	55.500	53.686	25,090
2026-02-10	56.700	56.700	56.100	56.700	54.847	23,075
2026-02-09	55.800	56.500	55.000	56.300	54.460	41,000
2026-02-06	55.200	56.400	54.000	55.700	53.880	37,050
2026-02-05	55.200	55.900	54.600	55.900	54.073	34,000
2026-02-04	54.600	55.900	54.600	55.700	53.880	40,000
2026-02-03	54.400	54.500	53.100	54.000	52.235	16,000
2026-02-02	55.500	55.500	52.500	53.100	51.365	32,000
2026-01-30	55.000	56.200	55.000	55.300	53.493	54,000
2026-01-29	58.000	58.000	55.700	56.300	54.460	55,052
2026-01-28	58.600	58.600	57.500	58.500	56.588	47,000
2026-01-27	59.000	59.000	58.600	58.600	56.685	18,015
2026-01-26	59.000	59.100	58.700	59.000	57.072	40,000
2026-01-23	58.700	59.000	58.500	58.900	56.975	26,020
2026-01-22	61.000	61.000	58.500	59.100	57.168	57,000
2026-01-21	61.000	61.500	60.200	61.000	59.006	41,000

← NewerPage 3 of 5 · 244 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.