Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.700	61.800	60.700	61.800	59.780	88,049
2026-01-19	58.600	60.500	58.600	60.200	58.232	72,000
2026-01-16	59.500	59.500	58.200	58.400	56.491	31,715
2026-01-15	58.800	59.600	58.800	59.100	57.168	36,082
2026-01-14	58.200	58.800	58.100	58.800	56.878	28,033
2026-01-13	58.000	60.900	57.500	58.100	56.201	24,000
2026-01-12	57.000	57.600	57.000	57.500	55.621	9,000
2026-01-09	57.500	57.500	57.000	57.000	55.137	16,000
2026-01-08	55.800	56.800	55.800	56.800	54.944	49,000
2026-01-07	55.400	56.000	55.400	56.000	54.170	56,150
2026-01-06	57.900	57.900	55.500	55.500	53.686	116,025
2026-01-05	57.500	58.500	57.200	57.600	55.717	35,000
2026-01-02	57.500	57.800	57.100	57.300	55.427	50,000
2025-12-31	57.500	57.800	57.000	57.200	55.331	42,008
2025-12-30	59.500	59.500	57.100	57.500	55.621	82,000
2025-12-29	60.500	60.600	59.000	59.500	57.555	66,000
2025-12-26	61.400	61.500	60.300	61.300	59.297	12,000
2025-12-24	62.100	62.100	61.500	61.500	59.490	9,000
2025-12-23	62.500	62.600	62.100	62.100	60.070	13,000
2025-12-22	60.400	62.000	60.400	62.000	59.974	25,000
2025-12-19	60.500	60.900	60.300	60.400	58.426	8,000
2025-12-18	60.600	60.600	60.500	60.600	58.619	9,002
2025-12-17	60.700	61.600	60.700	61.600	59.587	10,025
2025-12-16	62.000	62.000	61.700	61.700	59.683	4,002
2025-12-15	60.000	62.000	60.000	61.700	59.683	15,000
2025-12-12	61.400	62.500	61.200	61.500	59.490	26,002
2025-12-11	64.800	64.800	61.100	61.400	59.393	60,002
2025-12-10	66.000	67.000	63.800	64.100	62.005	107,225
2025-12-09	70.000	70.000	69.300	69.900	67.615	9,000
2025-12-08	70.500	70.600	69.100	69.100	66.842	14,000
2025-12-05	70.000	71.500	69.600	70.000	67.712	55,001
2025-12-04	72.000	72.000	70.100	71.300	68.970	12,000
2025-12-03	70.200	70.200	69.100	70.000	67.712	29,000
2025-12-02	70.500	70.700	69.300	70.200	67.906	13,000
2025-12-01	69.300	71.200	69.300	71.200	68.873	31,000
2025-11-28	71.300	72.300	69.200	71.100	68.776	55,000
2025-11-27	70.000	70.000	68.100	70.000	67.712	25,000
2025-11-26	69.100	71.400	69.000	70.000	67.712	32,000
2025-11-25	71.000	72.500	68.800	70.000	67.712	55,000
2025-11-24	67.000	70.000	67.000	70.000	67.712	56,010
2025-11-21	65.700	66.800	65.500	66.800	64.617	15,000
2025-11-20	65.500	69.500	65.400	68.500	66.261	67,000
2025-11-19	67.400	67.900	66.100	67.200	65.004	41,000
2025-11-18	71.900	71.900	66.400	66.400	64.230	77,002
2025-11-17	76.700	76.700	70.100	70.200	67.906	77,104
2025-11-14	74.100	77.700	74.000	74.800	72.355	33,002
2025-11-13	73.200	77.700	72.600	75.600	73.129	70,040
2025-11-12	71.800	74.500	71.100	73.200	70.808	37,060
2025-11-11	72.600	72.600	69.700	70.800	68.486	64,000
2025-11-10	75.900	75.900	72.600	72.600	70.227	50,250
2025-11-07	72.300	73.000	71.500	71.600	69.260	23,005
2025-11-06	73.000	73.500	72.500	73.100	70.711	20,028
2025-11-05	72.500	73.400	71.000	73.000	70.614	34,000
2025-11-04	75.200	75.200	73.000	73.300	70.904	37,000
2025-11-03	75.400	76.000	74.600	76.000	73.516	17,000
2025-10-31	73.800	76.000	73.800	75.400	72.936	35,000
2025-10-30	75.500	76.500	74.600	74.700	72.259	71,030
2025-10-29	77.500	77.500	75.500	77.000	74.483	66,000
2025-10-28	78.300	78.300	76.700	78.000	75.451	73,000
2025-10-27	80.000	80.400	77.900	78.300	75.741	66,003

← NewerPage 4 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.