Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 59.10
-1.90 (-3.11%)
Jan 22, 2026, 1:27 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 61.00 | 61.50 | 60.20 | 61.00 | 61.00 | -1.29% | 41,305 |
| Jan 20, 2026 | 60.70 | 61.80 | 60.70 | 61.80 | 61.80 | 2.66% | 89,264 |
| Jan 19, 2026 | 58.60 | 60.50 | 58.60 | 60.20 | 60.20 | 3.08% | 74,222 |
| Jan 16, 2026 | 59.50 | 59.50 | 58.20 | 58.40 | 58.40 | -1.18% | 32,019 |
| Jan 15, 2026 | 58.80 | 59.60 | 58.80 | 59.10 | 59.10 | 0.51% | 36,468 |
| Jan 14, 2026 | 58.20 | 58.80 | 58.10 | 58.80 | 58.80 | 1.20% | 29,232 |
| Jan 13, 2026 | 58.00 | 60.90 | 57.50 | 58.10 | 58.10 | 1.04% | 24,491 |
| Jan 12, 2026 | 57.00 | 57.60 | 57.00 | 57.50 | 57.50 | 0.88% | 9,591 |
| Jan 9, 2026 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | 0.35% | 17,809 |
| Jan 8, 2026 | 55.80 | 56.80 | 55.80 | 56.80 | 56.80 | 1.43% | 49,471 |
| Jan 7, 2026 | 55.40 | 56.00 | 55.40 | 56.00 | 56.00 | 0.90% | 56,583 |
| Jan 6, 2026 | 57.90 | 57.90 | 55.50 | 55.50 | 55.50 | -3.65% | 117,647 |
| Jan 5, 2026 | 57.50 | 58.50 | 57.20 | 57.60 | 57.60 | 0.52% | 35,848 |
| Jan 2, 2026 | 57.50 | 57.80 | 57.10 | 57.30 | 57.30 | 0.17% | 51,054 |
| Dec 31, 2025 | 57.50 | 57.80 | 57.00 | 57.20 | 57.20 | -0.52% | 43,767 |
| Dec 30, 2025 | 59.50 | 59.50 | 57.10 | 57.50 | 57.50 | -3.36% | 83,401 |
| Dec 29, 2025 | 60.50 | 60.60 | 59.00 | 59.50 | 59.50 | -2.94% | 67,124 |
| Dec 26, 2025 | 61.40 | 61.50 | 60.30 | 61.30 | 61.30 | -0.33% | 12,616 |
| Dec 24, 2025 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | -0.97% | 9,070 |
| Dec 23, 2025 | 62.50 | 62.60 | 62.10 | 62.10 | 62.10 | 0.16% | 13,066 |
| Dec 22, 2025 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 2.65% | 25,726 |
| Dec 19, 2025 | 60.50 | 60.90 | 60.30 | 60.40 | 60.40 | -0.33% | 8,607 |
| Dec 18, 2025 | 60.60 | 60.60 | 60.50 | 60.60 | 60.60 | -1.62% | 9,257 |
| Dec 17, 2025 | 60.70 | 61.60 | 60.70 | 61.60 | 61.60 | -0.16% | 10,075 |
| Dec 16, 2025 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | - | 4,252 |
| Dec 15, 2025 | 60.00 | 62.00 | 60.00 | 61.70 | 61.70 | 0.33% | 15,180 |
| Dec 12, 2025 | 61.40 | 62.50 | 61.20 | 61.50 | 61.50 | 0.16% | 26,851 |
| Dec 11, 2025 | 64.80 | 64.80 | 61.10 | 61.40 | 61.40 | -4.21% | 63,552 |
| Dec 10, 2025 | 66.00 | 67.00 | 63.80 | 64.10 | 64.10 | -8.30% | 111,674 |
| Dec 9, 2025 | 70.00 | 70.00 | 69.30 | 69.90 | 69.90 | 1.16% | 9,052 |
| Dec 8, 2025 | 70.50 | 70.60 | 69.10 | 69.10 | 69.10 | -1.29% | 14,515 |
| Dec 5, 2025 | 70.00 | 71.50 | 69.60 | 70.00 | 70.00 | -1.82% | 55,607 |
| Dec 4, 2025 | 72.00 | 72.00 | 70.10 | 71.30 | 71.30 | 1.86% | 12,431 |
| Dec 3, 2025 | 70.20 | 70.20 | 69.10 | 70.00 | 70.00 | -0.28% | 29,156 |
| Dec 2, 2025 | 70.50 | 70.70 | 69.30 | 70.20 | 70.20 | -1.40% | 13,287 |
| Dec 1, 2025 | 69.30 | 71.20 | 69.30 | 71.20 | 71.20 | 0.14% | 31,306 |
| Nov 28, 2025 | 71.30 | 72.30 | 69.20 | 71.10 | 71.10 | 1.57% | 55,720 |
| Nov 27, 2025 | 70.00 | 70.00 | 68.10 | 70.00 | 70.00 | - | 25,699 |
| Nov 26, 2025 | 69.10 | 71.40 | 69.00 | 70.00 | 70.00 | - | 32,203 |
| Nov 25, 2025 | 71.00 | 72.50 | 68.80 | 70.00 | 70.00 | - | 56,410 |
| Nov 24, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.79% | 57,251 |
| Nov 21, 2025 | 65.70 | 66.80 | 65.50 | 66.80 | 66.80 | -2.48% | 16,117 |
| Nov 20, 2025 | 65.50 | 69.50 | 65.40 | 68.50 | 68.50 | 1.93% | 68,655 |
| Nov 19, 2025 | 67.40 | 67.90 | 66.10 | 67.20 | 67.20 | 1.20% | 41,765 |
| Nov 18, 2025 | 71.90 | 71.90 | 66.40 | 66.40 | 66.40 | -5.41% | 78,710 |
| Nov 17, 2025 | 76.70 | 76.70 | 70.10 | 70.20 | 70.20 | -6.15% | 79,041 |
| Nov 14, 2025 | 74.10 | 77.70 | 74.00 | 74.80 | 74.80 | -1.06% | 33,356 |
| Nov 13, 2025 | 73.20 | 77.70 | 72.60 | 75.60 | 75.60 | 3.28% | 70,989 |
| Nov 12, 2025 | 71.80 | 74.50 | 71.10 | 73.20 | 73.20 | 3.39% | 38,930 |
| Nov 11, 2025 | 72.60 | 72.60 | 69.70 | 70.80 | 70.80 | -2.48% | 65,052 |