Intumit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 82.000 | 82.000 | 79.800 | 80.400 | 77.772 | 54,000 |
| 2025-10-22 | 80.400 | 82.200 | 79.700 | 80.400 | 77.772 | 65,015 |
| 2025-10-21 | 78.500 | 81.900 | 78.500 | 79.000 | 76.418 | 79,061 |
| 2025-10-20 | 79.000 | 79.500 | 77.700 | 79.200 | 76.611 | 50,000 |
| 2025-10-17 | 77.800 | 79.700 | 77.200 | 78.900 | 76.321 | 42,060 |
| 2025-10-16 | 77.500 | 80.000 | 76.700 | 78.500 | 75.934 | 87,000 |
| 2025-10-15 | 77.200 | 79.000 | 77.200 | 77.500 | 74.967 | 49,000 |
| 2025-10-14 | 80.100 | 82.500 | 78.200 | 78.300 | 75.741 | 153,002 |
| 2025-10-13 | 83.800 | 83.800 | 79.000 | 79.000 | 76.418 | 468,028 |
| 2025-10-09 | 85.500 | 90.700 | 84.000 | 87.700 | 84.834 | 423,000 |
| 2025-10-08 | 84.300 | 84.300 | 82.000 | 82.500 | 79.804 | 57,000 |
| 2025-10-07 | 84.000 | 86.000 | 84.000 | 84.300 | 81.545 | 56,000 |
| 2025-10-03 | 86.400 | 88.000 | 84.500 | 85.800 | 82.996 | 62,000 |
| 2025-10-02 | 89.400 | 89.400 | 85.000 | 85.400 | 82.609 | 151,001 |
| 2025-10-01 | 90.300 | 92.000 | 89.600 | 90.000 | 87.058 | 47,154 |
| 2025-09-30 | 89.900 | 90.800 | 89.800 | 90.100 | 87.155 | 39,010 |
| 2025-09-26 | 92.700 | 92.700 | 89.200 | 89.800 | 86.865 | 74,000 |
| 2025-09-25 | 92.600 | 96.400 | 92.400 | 92.700 | 89.670 | 60,000 |
| 2025-09-24 | 96.000 | 96.000 | 92.600 | 92.600 | 89.574 | 101,000 |
| 2025-09-23 | 97.400 | 97.700 | 96.000 | 97.000 | 93.830 | 78,000 |
| 2025-09-22 | 97.500 | 100.00 | 97.300 | 97.500 | 94.313 | 56,017 |
| 2025-09-19 | 97.500 | 97.500 | 97.000 | 97.200 | 94.023 | 36,000 |
| 2025-09-18 | 97.000 | 98.000 | 96.900 | 97.200 | 94.023 | 58,000 |
| 2025-09-17 | 98.800 | 99.500 | 96.800 | 96.800 | 93.636 | 85,003 |
| 2025-09-16 | 98.600 | 100.00 | 98.600 | 98.600 | 95.377 | 41,000 |
| 2025-09-15 | 99.100 | 99.100 | 98.100 | 98.100 | 94.894 | 71,000 |
| 2025-09-12 | 103.00 | 103.00 | 99.200 | 100.00 | 96.732 | 98,000 |
| 2025-09-11 | 112.00 | 112.50 | 99.900 | 103.00 | 99.634 | 376,015 |
| 2025-09-10 | 98.800 | 108.00 | 98.800 | 108.00 | 104.47 | 238,950 |
| 2025-09-09 | 100.00 | 100.00 | 96.700 | 98.500 | 95.281 | 137,075 |
| 2025-09-08 | 100.00 | 102.00 | 98.500 | 99.500 | 96.248 | 122,000 |
| 2025-09-05 | 100.50 | 102.00 | 98.000 | 99.000 | 95.764 | 159,004 |
| 2025-09-04 | 102.00 | 103.50 | 99.000 | 99.500 | 96.248 | 170,002 |
| 2025-09-03 | 100.00 | 103.50 | 99.700 | 100.50 | 97.215 | 201,000 |
| 2025-09-02 | 99.300 | 107.00 | 99.300 | 102.50 | 99.150 | 149,010 |
| 2025-09-01 | 113.00 | 113.00 | 103.50 | 105.00 | 101.57 | 246,100 |
| 2025-08-29 | 116.00 | 116.00 | 112.50 | 112.50 | 108.82 | 149,353 |
| 2025-08-28 | 118.00 | 118.00 | 115.00 | 115.50 | 111.73 | 101,077 |
| 2025-08-27 | 119.00 | 120.50 | 116.50 | 116.50 | 112.69 | 202,340 |
| 2025-08-26 | 121.00 | 121.00 | 116.50 | 120.00 | 116.08 | 232,150 |
| 2025-08-25 | 121.00 | 123.50 | 119.50 | 119.50 | 115.59 | 377,338 |
| 2025-08-22 | 118.00 | 130.00 | 117.50 | 123.00 | 118.98 | 564,101 |
| 2025-08-21 | 116.00 | 120.50 | 116.00 | 119.00 | 115.11 | 309,509 |
| 2025-08-20 | 121.00 | 121.00 | 113.00 | 119.00 | 115.11 | 525,171 |
| 2025-08-19 | 119.50 | 125.00 | 115.00 | 121.00 | 117.05 | 594,516 |
| 2025-08-18 | 124.00 | 127.50 | 120.00 | 121.00 | 117.05 | 406,601 |
| 2025-08-15 | 131.50 | 131.50 | 125.50 | 125.50 | 121.40 | 410,397 |
| 2025-08-14 | 135.00 | 137.00 | 132.00 | 132.00 | 127.69 | 543,343 |
| 2025-08-13 | 136.00 | 141.50 | 131.00 | 140.00 | 135.42 | 1,082,592 |
| 2025-08-12 | 125.50 | 134.00 | 122.00 | 133.00 | 128.65 | 735,069 |
| 2025-08-11 | 138.00 | 141.50 | 130.00 | 130.00 | 125.75 | 935,741 |
| 2025-08-08 | 142.00 | 145.50 | 139.00 | 144.00 | 139.29 | 729,636 |
| 2025-08-07 | 143.00 | 154.00 | 133.50 | 147.00 | 142.20 | 1,367,420 |
| 2025-08-06 | 133.00 | 140.00 | 133.00 | 140.00 | 135.42 | 535,200 |
| 2025-08-05 | 114.00 | 127.50 | 110.50 | 127.50 | 123.33 | 778,348 |
| 2025-08-04 | 107.50 | 116.00 | 103.00 | 116.00 | 112.21 | 716,558 |
| 2025-08-01 | 111.50 | 111.50 | 111.50 | 111.50 | 107.86 | 0 |
| 2025-07-31 | 107.50 | 113.50 | 104.00 | 111.50 | 107.86 | 734,805 |
| 2025-07-30 | 113.00 | 113.00 | 104.00 | 108.50 | 104.95 | 941,311 |
| 2025-07-29 | 110.50 | 126.00 | 99.000 | 116.50 | 112.69 | 2,660,759 |
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.