Intumit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 115.00 | 118.00 | 113.00 | 115.00 | 111.24 | 150,844 |
| 2025-07-25 | 115.00 | 115.50 | 113.00 | 114.50 | 110.76 | 99,836 |
| 2025-07-24 | 116.00 | 116.00 | 113.00 | 115.50 | 111.73 | 85,390 |
| 2025-07-23 | 115.50 | 116.00 | 112.50 | 114.50 | 110.76 | 153,715 |
| 2025-07-22 | 118.50 | 118.50 | 112.00 | 114.50 | 110.76 | 268,016 |
| 2025-07-21 | 122.00 | 122.00 | 115.50 | 118.00 | 114.14 | 266,096 |
| 2025-07-18 | 107.00 | 120.50 | 107.00 | 120.00 | 116.08 | 593,570 |
| 2025-07-17 | 105.00 | 108.00 | 105.00 | 105.00 | 101.57 | 61,372 |
| 2025-07-16 | 114.00 | 114.00 | 104.50 | 106.50 | 103.02 | 168,838 |
| 2025-07-15 | 111.50 | 117.50 | 111.50 | 111.50 | 107.86 | 337,844 |
| 2025-07-14 | 104.00 | 119.00 | 104.00 | 114.50 | 110.76 | 394,515 |
| 2025-07-11 | 108.00 | 108.00 | 102.50 | 104.00 | 100.60 | 224,661 |
| 2025-07-10 | 112.50 | 112.50 | 102.00 | 105.50 | 102.05 | 225,233 |
| 2025-07-09 | 104.00 | 113.50 | 104.00 | 111.00 | 107.37 | 184,253 |
| 2025-07-08 | 107.00 | 108.00 | 101.50 | 106.00 | 102.54 | 136,306 |
| 2025-07-07 | 116.50 | 118.50 | 107.50 | 108.50 | 104.95 | 305,996 |
| 2025-07-04 | 110.50 | 120.50 | 105.50 | 119.50 | 115.59 | 656,001 |
| 2025-07-03 | 98.000 | 111.00 | 98.000 | 107.50 | 103.99 | 417,140 |
| 2025-07-02 | 93.000 | 100.00 | 93.000 | 98.800 | 94.265 | 136,911 |
| 2025-07-01 | 87.700 | 93.700 | 87.700 | 91.500 | 87.300 | 68,765 |
| 2025-06-30 | 91.000 | 91.000 | 87.800 | 90.000 | 85.869 | 64,958 |
| 2025-06-27 | 91.700 | 92.800 | 89.800 | 89.900 | 85.774 | 47,962 |
| 2025-06-26 | 96.000 | 96.200 | 91.500 | 92.700 | 88.445 | 148,758 |
| 2025-06-25 | 91.000 | 97.900 | 91.000 | 94.800 | 90.449 | 270,035 |
| 2025-06-24 | 88.200 | 93.200 | 88.200 | 90.800 | 86.632 | 150,439 |
| 2025-06-23 | 89.000 | 91.300 | 86.500 | 90.000 | 85.869 | 122,172 |
| 2025-06-20 | 90.500 | 91.900 | 86.600 | 89.700 | 85.583 | 226,593 |
| 2025-06-19 | 84.000 | 94.200 | 84.000 | 90.000 | 85.869 | 289,093 |
| 2025-06-18 | 80.700 | 85.700 | 80.700 | 85.700 | 81.766 | 57,756 |
| 2025-06-17 | 82.600 | 82.800 | 80.000 | 81.500 | 77.759 | 61,483 |
| 2025-06-16 | 82.000 | 82.500 | 80.800 | 82.300 | 78.522 | 28,518 |
| 2025-06-13 | 86.000 | 86.000 | 81.000 | 82.200 | 78.427 | 40,567 |
| 2025-06-12 | 79.300 | 85.000 | 79.300 | 84.900 | 81.003 | 99,311 |
| 2025-06-11 | 77.700 | 83.000 | 72.900 | 80.400 | 76.710 | 231,349 |
| 2025-06-10 | 87.100 | 88.500 | 77.800 | 80.000 | 76.328 | 223,475 |
| 2025-06-09 | 83.000 | 94.600 | 83.000 | 88.500 | 84.438 | 327,905 |
| 2025-06-06 | 74.200 | 85.400 | 73.000 | 83.800 | 79.954 | 262,571 |
| 2025-06-05 | 70.700 | 73.500 | 70.100 | 73.000 | 69.649 | 53,710 |
| 2025-06-04 | 71.000 | 71.300 | 67.700 | 69.000 | 65.833 | 67,192 |
| 2025-06-03 | 75.800 | 76.700 | 69.700 | 72.300 | 68.981 | 107,030 |
| 2025-06-02 | 63.100 | 77.000 | 63.100 | 76.000 | 72.512 | 187,050 |
| 2025-05-29 | 62.000 | 65.000 | 61.800 | 65.000 | 62.016 | 43,495 |
| 2025-05-28 | 61.900 | 62.100 | 60.700 | 61.200 | 58.391 | 51,410 |
| 2025-05-27 | 62.300 | 62.500 | 61.200 | 61.400 | 58.582 | 28,210 |
| 2025-05-26 | 64.100 | 64.400 | 64.000 | 64.000 | 61.062 | 5,820 |
| 2025-05-23 | 62.300 | 62.500 | 62.000 | 62.300 | 59.440 | 3,320 |
| 2025-05-22 | 66.200 | 66.200 | 64.000 | 64.400 | 61.444 | 12,358 |
| 2025-05-21 | 65.100 | 66.800 | 65.100 | 66.800 | 63.734 | 3,050 |
| 2025-05-20 | 65.000 | 67.200 | 64.900 | 67.200 | 64.115 | 33,636 |
| 2025-05-19 | 63.100 | 65.000 | 63.100 | 65.000 | 62.016 | 202 |
| 2025-05-16 | 63.800 | 64.200 | 63.200 | 63.200 | 60.299 | 8,950 |
| 2025-05-15 | 63.000 | 63.900 | 62.400 | 63.900 | 60.967 | 29,550 |
| 2025-05-14 | 62.000 | 62.000 | 62.000 | 62.000 | 59.154 | 3,501 |
| 2025-05-13 | 60.000 | 62.400 | 60.000 | 61.000 | 58.200 | 19,435 |
| 2025-05-12 | 60.100 | 60.300 | 60.000 | 60.300 | 57.532 | 6,006 |
| 2025-05-09 | 60.300 | 60.300 | 58.600 | 60.200 | 57.437 | 34,700 |
| 2025-05-08 | 59.000 | 60.300 | 59.000 | 59.600 | 56.864 | 8,239 |
| 2025-05-07 | 60.000 | 60.000 | 59.600 | 59.600 | 56.864 | 2,501 |
| 2025-05-06 | 59.400 | 59.600 | 59.000 | 59.600 | 56.864 | 14,062 |
| 2025-05-05 | 60.500 | 60.500 | 57.500 | 59.400 | 56.674 | 42,819 |
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.