Intumit, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 85.500 | 86.100 | 85.000 | 85.500 | 81.575 | 39,772 |
| 2024-10-28 | 88.000 | 88.200 | 85.700 | 85.900 | 81.957 | 38,235 |
| 2024-10-25 | 87.700 | 90.000 | 87.700 | 87.800 | 83.770 | 110,367 |
| 2024-10-24 | 92.000 | 92.000 | 88.100 | 88.100 | 84.056 | 64,681 |
| 2024-10-23 | 92.700 | 93.500 | 91.500 | 92.500 | 88.254 | 103,605 |
| 2024-10-22 | 90.800 | 94.000 | 90.800 | 92.500 | 88.254 | 27,926 |
| 2024-10-21 | 93.700 | 94.000 | 90.100 | 91.500 | 87.300 | 76,647 |
| 2024-10-18 | 92.700 | 95.500 | 91.200 | 93.800 | 89.495 | 127,022 |
| 2024-10-17 | 100.00 | 107.00 | 92.000 | 95.000 | 90.639 | 230,184 |
| 2024-10-16 | 86.000 | 98.700 | 84.700 | 98.700 | 94.170 | 331,892 |
| 2024-10-15 | 83.300 | 84.500 | 81.800 | 84.500 | 80.621 | 77,859 |
| 2024-10-14 | 84.300 | 84.700 | 81.700 | 82.500 | 78.713 | 84,137 |
| 2024-10-11 | 79.900 | 84.400 | 79.200 | 84.400 | 80.526 | 31,743 |
| 2024-10-09 | 78.200 | 78.800 | 78.200 | 78.400 | 74.801 | 11,801 |
| 2024-10-08 | 78.300 | 78.800 | 78.300 | 78.500 | 74.897 | 1,329 |
| 2024-10-07 | 79.500 | 79.800 | 78.000 | 79.100 | 75.469 | 21,779 |
| 2024-10-04 | 79.200 | 79.800 | 78.900 | 79.000 | 75.374 | 25,010 |
| 2024-10-01 | 79.300 | 80.400 | 79.000 | 79.000 | 75.374 | 34,370 |
| 2024-09-30 | 77.200 | 79.500 | 77.200 | 79.200 | 75.565 | 26,200 |
| 2024-09-27 | 77.900 | 78.000 | 77.100 | 78.000 | 74.420 | 15,875 |
| 2024-09-26 | 78.600 | 79.700 | 77.600 | 77.600 | 74.038 | 66,161 |
| 2024-09-25 | 78.200 | 79.800 | 78.200 | 78.600 | 74.992 | 8,150 |
| 2024-09-24 | 78.500 | 79.700 | 78.200 | 78.800 | 75.183 | 22,441 |
| 2024-09-23 | 79.200 | 79.500 | 79.000 | 79.500 | 75.851 | 17,910 |
| 2024-09-20 | 79.500 | 80.500 | 78.700 | 80.500 | 76.805 | 18,668 |
| 2024-09-19 | 78.100 | 79.500 | 77.700 | 79.000 | 75.374 | 54,530 |
| 2024-09-18 | 79.700 | 80.000 | 78.400 | 78.400 | 74.801 | 41,692 |
| 2024-09-16 | 82.000 | 82.000 | 79.700 | 80.400 | 76.710 | 42,512 |
| 2024-09-13 | 83.200 | 83.200 | 79.200 | 80.900 | 77.187 | 43,260 |
| 2024-09-12 | 84.700 | 86.500 | 80.800 | 83.600 | 79.763 | 120,404 |
| 2024-09-11 | 84.000 | 88.800 | 83.300 | 86.300 | 82.339 | 61,220 |
| 2024-09-10 | 79.300 | 87.800 | 79.300 | 83.400 | 79.572 | 100,979 |
| 2024-09-09 | 78.000 | 79.000 | 77.500 | 79.000 | 75.374 | 17,705 |
| 2024-09-06 | 78.300 | 79.200 | 77.300 | 77.700 | 74.134 | 8,558 |
| 2024-09-05 | 78.200 | 78.600 | 77.500 | 77.500 | 73.943 | 10,716 |
| 2024-09-04 | 78.000 | 78.000 | 74.700 | 77.500 | 73.943 | 55,139 |
| 2024-09-03 | 80.800 | 80.800 | 79.000 | 79.000 | 75.374 | 18,192 |
| 2024-09-02 | 83.000 | 83.000 | 81.000 | 81.000 | 77.282 | 25,820 |
| 2024-08-30 | 80.400 | 84.000 | 79.000 | 83.500 | 79.667 | 68,844 |
| 2024-08-29 | 80.300 | 80.300 | 78.300 | 79.100 | 75.469 | 18,200 |
| 2024-08-28 | 81.900 | 81.900 | 78.000 | 80.900 | 77.187 | 80,056 |
| 2024-08-27 | 85.700 | 85.700 | 82.300 | 83.300 | 79.476 | 16,716 |
| 2024-08-26 | 86.700 | 86.700 | 83.700 | 83.700 | 79.858 | 68,722 |
| 2024-08-23 | 86.900 | 86.900 | 84.600 | 85.500 | 81.575 | 33,321 |
| 2024-08-22 | 88.000 | 88.000 | 84.200 | 85.000 | 81.098 | 5,507 |
| 2024-08-21 | 89.300 | 89.300 | 84.500 | 85.500 | 81.575 | 78,295 |
| 2024-08-20 | 90.700 | 97.100 | 87.200 | 89.700 | 85.583 | 229,185 |
| 2024-08-19 | 79.400 | 90.500 | 79.100 | 90.500 | 86.346 | 170,546 |
| 2024-08-16 | 71.000 | 79.200 | 71.000 | 79.200 | 75.565 | 105,450 |
| 2024-08-15 | 67.100 | 72.600 | 67.100 | 72.000 | 68.695 | 56,126 |
| 2024-08-14 | 67.700 | 68.700 | 67.700 | 67.800 | 64.688 | 12,122 |
| 2024-08-13 | 68.500 | 71.300 | 68.000 | 68.000 | 64.879 | 43,647 |
| 2024-08-12 | 72.000 | 73.300 | 68.700 | 71.000 | 67.741 | 44,984 |
| 2024-08-09 | 72.700 | 73.000 | 69.700 | 71.100 | 67.836 | 102,040 |
| 2024-08-08 | 72.000 | 75.300 | 72.000 | 72.100 | 68.791 | 34,763 |
| 2024-08-07 | 69.200 | 74.800 | 69.200 | 74.800 | 71.367 | 31,137 |
| 2024-08-06 | 68.800 | 70.500 | 65.700 | 69.700 | 66.501 | 85,768 |
| 2024-08-05 | 78.000 | 78.000 | 66.200 | 68.700 | 65.547 | 197,347 |
| 2024-08-02 | 81.500 | 82.800 | 74.700 | 76.000 | 72.512 | 114,190 |
| 2024-08-01 | 87.500 | 87.500 | 81.500 | 82.800 | 78.999 | 124,438 |
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.