Intumit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 74.500 | 75.300 | 74.500 | 75.200 | 71.748 | 35,148 |
| 2025-01-22 | 76.000 | 76.000 | 74.200 | 75.000 | 71.557 | 27,114 |
| 2025-01-21 | 74.700 | 75.000 | 74.200 | 75.000 | 71.557 | 6,625 |
| 2025-01-20 | 75.000 | 76.900 | 75.000 | 76.900 | 73.370 | 7,027 |
| 2025-01-17 | 74.200 | 74.900 | 73.500 | 74.900 | 71.462 | 21,000 |
| 2025-01-16 | 74.300 | 75.500 | 74.300 | 75.500 | 72.034 | 7,600 |
| 2025-01-15 | 75.300 | 75.300 | 73.700 | 75.000 | 71.557 | 54,500 |
| 2025-01-14 | 74.400 | 75.300 | 74.400 | 75.300 | 71.844 | 2,000 |
| 2025-01-13 | 76.500 | 76.500 | 74.700 | 74.700 | 71.271 | 33,200 |
| 2025-01-10 | 74.700 | 74.700 | 74.700 | 74.700 | 71.271 | 60 |
| 2025-01-09 | 74.400 | 76.400 | 74.400 | 74.400 | 70.985 | 2,444 |
| 2025-01-08 | 77.000 | 78.400 | 74.800 | 74.800 | 71.367 | 14,885 |
| 2025-01-07 | 77.500 | 82.600 | 77.100 | 77.100 | 73.561 | 86,117 |
| 2025-01-06 | 73.600 | 77.200 | 72.500 | 76.300 | 72.798 | 68,919 |
| 2025-01-03 | 75.600 | 75.600 | 72.300 | 73.000 | 69.649 | 30,825 |
| 2025-01-02 | 70.500 | 75.300 | 70.500 | 75.300 | 71.844 | 33,018 |
| 2024-12-31 | 70.000 | 70.700 | 68.500 | 70.700 | 67.455 | 6,340 |
| 2024-12-30 | 70.000 | 70.000 | 68.000 | 70.000 | 66.787 | 43,563 |
| 2024-12-27 | 70.600 | 70.600 | 68.600 | 69.500 | 66.310 | 56,350 |
| 2024-12-26 | 71.500 | 72.200 | 71.000 | 71.000 | 67.741 | 30,347 |
| 2024-12-25 | 73.500 | 74.800 | 72.000 | 72.000 | 68.695 | 11,218 |
| 2024-12-24 | 75.000 | 75.000 | 72.200 | 73.400 | 70.031 | 23,256 |
| 2024-12-23 | 73.500 | 75.000 | 73.500 | 75.000 | 71.557 | 1,001 |
| 2024-12-20 | 73.200 | 74.000 | 73.200 | 74.000 | 70.603 | 2,130 |
| 2024-12-19 | 73.700 | 73.800 | 73.500 | 73.700 | 70.317 | 13,000 |
| 2024-12-18 | 75.300 | 75.300 | 75.000 | 75.300 | 71.844 | 4,000 |
| 2024-12-17 | 76.500 | 77.000 | 74.100 | 74.200 | 70.794 | 37,367 |
| 2024-12-16 | 77.000 | 78.500 | 77.000 | 77.300 | 73.752 | 8,389 |
| 2024-12-13 | 79.800 | 80.300 | 79.500 | 80.300 | 76.614 | 6,005 |
| 2024-12-12 | 80.200 | 81.300 | 78.700 | 79.600 | 75.946 | 19,114 |
| 2024-12-11 | 80.800 | 83.800 | 80.000 | 81.300 | 77.568 | 56,606 |
| 2024-12-10 | 80.800 | 81.500 | 77.700 | 80.500 | 76.805 | 17,339 |
| 2024-12-09 | 78.300 | 82.200 | 77.500 | 81.800 | 78.045 | 50,653 |
| 2024-12-06 | 78.900 | 78.900 | 74.800 | 76.800 | 73.275 | 20,388 |
| 2024-12-05 | 77.000 | 78.000 | 75.200 | 75.400 | 71.939 | 9,181 |
| 2024-12-04 | 81.500 | 81.500 | 78.000 | 79.000 | 75.374 | 11,341 |
| 2024-12-03 | 80.300 | 80.400 | 78.000 | 80.000 | 76.328 | 29,792 |
| 2024-12-02 | 78.200 | 78.200 | 76.000 | 76.800 | 73.275 | 18,112 |
| 2024-11-29 | 75.400 | 78.300 | 75.400 | 77.000 | 73.466 | 33,230 |
| 2024-11-28 | 76.200 | 78.300 | 73.700 | 75.300 | 71.844 | 36,640 |
| 2024-11-27 | 74.200 | 75.900 | 73.600 | 75.300 | 71.844 | 21,244 |
| 2024-11-26 | 73.600 | 73.900 | 71.000 | 73.900 | 70.508 | 8,472 |
| 2024-11-25 | 70.200 | 73.600 | 70.000 | 73.600 | 70.222 | 16,330 |
| 2024-11-22 | 69.900 | 70.000 | 69.300 | 70.000 | 66.787 | 10,508 |
| 2024-11-21 | 72.000 | 72.000 | 67.700 | 68.900 | 65.737 | 38,593 |
| 2024-11-20 | 71.400 | 71.400 | 71.400 | 71.400 | 68.123 | 0 |
| 2024-11-19 | 71.300 | 72.400 | 68.100 | 71.400 | 68.123 | 162,123 |
| 2024-11-18 | 75.000 | 75.800 | 71.400 | 72.000 | 68.695 | 81,047 |
| 2024-11-15 | 78.500 | 78.800 | 74.700 | 75.100 | 71.653 | 80,601 |
| 2024-11-14 | 79.200 | 80.200 | 78.500 | 79.600 | 75.946 | 14,006 |
| 2024-11-13 | 80.900 | 81.400 | 78.300 | 79.500 | 75.851 | 50,853 |
| 2024-11-12 | 82.200 | 83.000 | 81.100 | 81.500 | 77.759 | 27,416 |
| 2024-11-11 | 84.800 | 85.500 | 81.000 | 83.000 | 79.190 | 56,497 |
| 2024-11-08 | 87.900 | 87.900 | 84.800 | 86.000 | 82.053 | 29,300 |
| 2024-11-07 | 87.500 | 88.000 | 86.800 | 87.400 | 83.388 | 16,308 |
| 2024-11-06 | 86.200 | 88.500 | 86.200 | 88.000 | 83.961 | 15,100 |
| 2024-11-05 | 86.900 | 86.900 | 86.600 | 86.600 | 82.625 | 7,506 |
| 2024-11-04 | 86.000 | 87.600 | 84.700 | 86.800 | 82.816 | 21,266 |
| 2024-11-01 | 83.300 | 85.500 | 83.300 | 85.000 | 81.098 | 31,857 |
| 2024-10-30 | 85.600 | 85.600 | 83.200 | 84.900 | 81.003 | 43,390 |
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.