Intumit, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	62.600	62.600	60.600	60.700	57.914	33,027
2025-04-30	60.700	62.800	58.600	62.800	59.917	69,211
2025-04-29	66.700	68.500	57.500	63.000	60.108	184,319
2025-04-28	58.200	67.700	58.200	66.000	62.971	107,018
2025-04-25	55.200	57.800	55.000	57.800	55.147	29,300
2025-04-24	55.000	55.000	55.000	55.000	52.475	5,900
2025-04-23	53.600	55.000	53.600	55.000	52.475	21,600
2025-04-22	53.000	53.000	52.600	53.000	50.567	17,000
2025-04-21	53.000	53.200	52.900	53.200	50.758	9,110
2025-04-18	54.900	54.900	54.900	54.900	52.380	3,000
2025-04-17	54.000	54.500	53.100	53.100	50.663	7,050
2025-04-16	55.200	55.400	54.000	54.000	51.521	20,000
2025-04-15	54.000	54.700	54.000	54.700	52.189	12,000
2025-04-14	53.900	54.000	53.100	53.800	51.331	23,300
2025-04-11	54.500	54.500	51.500	53.000	50.567	21,919
2025-04-10	46.200	55.200	46.200	55.000	52.475	50,110
2025-04-09	54.200	54.200	45.050	45.050	42.982	95,578
2025-04-08	59.800	59.800	56.400	56.700	54.097	53,335
2025-04-07	69.700	69.700	59.000	60.000	57.246	83,954
2025-04-02	71.500	71.500	71.500	71.500	68.218	0
2025-04-01	69.300	71.500	69.300	71.500	68.218	16,111
2025-03-31	68.600	70.200	68.400	68.800	65.642	31,448
2025-03-28	71.500	71.800	68.700	71.800	68.504	38,208
2025-03-27	72.200	74.800	72.200	74.800	71.367	21
2025-03-26	73.500	75.000	73.300	74.500	71.080	31,120
2025-03-25	73.500	73.500	73.500	73.500	70.126	1,080
2025-03-24	71.500	72.000	71.500	72.000	68.695	2,000
2025-03-21	72.900	73.800	72.900	73.800	70.413	1,431
2025-03-20	72.800	73.500	72.600	72.600	69.268	10,213
2025-03-19	72.800	73.000	71.500	72.800	69.458	17,485
2025-03-18	72.600	72.600	72.600	72.600	69.268	0
2025-03-17	72.600	72.600	72.600	72.600	69.268	1,000
2025-03-14	72.300	73.700	72.000	72.700	69.363	12,911
2025-03-13	74.700	76.300	73.100	74.400	70.985	71,485
2025-03-12	75.900	76.200	75.800	76.200	72.702	15,050
2025-03-11	74.700	76.000	74.700	75.000	71.557	15,030
2025-03-10	76.000	76.500	74.900	76.000	72.512	12,450
2025-03-07	75.100	76.500	75.100	76.500	72.989	3,620
2025-03-06	77.500	77.500	75.300	76.000	72.512	13,930
2025-03-05	75.700	77.300	75.700	77.300	73.752	2,001
2025-03-04	77.500	77.500	75.100	77.500	73.943	7,306
2025-03-03	76.400	76.600	76.000	76.000	72.512	16,555
2025-02-27	79.800	79.800	76.800	77.500	73.943	13,425
2025-02-26	79.100	79.900	77.200	77.200	73.656	1,640
2025-02-25	79.400	79.700	77.100	79.700	76.042	7,032
2025-02-24	78.800	79.300	76.700	79.000	75.374	41,500
2025-02-21	79.000	79.100	75.900	76.600	73.084	47,243
2025-02-20	79.000	79.000	76.500	78.000	74.420	8,210
2025-02-19	75.500	78.900	75.500	76.200	72.702	9,156
2025-02-18	76.100	77.000	75.800	77.000	73.466	25,465
2025-02-17	78.000	78.000	76.100	77.500	73.943	44,196
2025-02-14	78.100	80.300	78.100	78.500	74.897	75,180
2025-02-13	79.300	80.300	79.000	79.200	75.565	73,010
2025-02-12	79.700	79.700	77.500	79.300	75.660	20,895
2025-02-11	81.100	83.200	77.800	79.000	75.374	98,855
2025-02-10	85.700	85.700	82.700	84.300	80.431	36,109
2025-02-07	86.400	87.800	85.700	86.000	82.053	67,898
2025-02-06	87.000	90.000	85.800	86.100	82.148	62,697
2025-02-05	78.300	90.800	78.300	86.300	82.339	255,652
2025-02-04	75.000	78.300	75.000	78.300	74.706	48,239

← NewerPage 7 of 21 · 1,219 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.