Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 73.10
+0.10 (0.14%)
Nov 6, 2025, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 73.00 | 73.50 | 72.50 | 73.10 | 73.10 | 0.14% | 20,117 |
| Nov 5, 2025 | 72.50 | 73.40 | 71.00 | 73.00 | 73.00 | -0.41% | 37,848 |
| Nov 4, 2025 | 75.20 | 75.20 | 73.00 | 73.30 | 73.30 | -3.55% | 37,595 |
| Nov 3, 2025 | 75.40 | 76.00 | 74.60 | 76.00 | 76.00 | 0.80% | 17,643 |
| Oct 31, 2025 | 73.80 | 76.00 | 73.80 | 75.40 | 75.40 | 0.94% | 36,050 |
| Oct 30, 2025 | 75.50 | 76.50 | 74.60 | 74.70 | 74.70 | -2.99% | 73,759 |
| Oct 29, 2025 | 77.50 | 77.50 | 75.50 | 77.00 | 77.00 | -1.28% | 67,821 |
| Oct 28, 2025 | 78.30 | 78.30 | 76.70 | 78.00 | 78.00 | -0.38% | 75,985 |
| Oct 27, 2025 | 80.00 | 80.40 | 77.90 | 78.30 | 78.30 | -2.61% | 67,695 |
| Oct 23, 2025 | 82.00 | 82.00 | 79.80 | 80.40 | 80.40 | - | 54,576 |
| Oct 22, 2025 | 80.40 | 82.20 | 79.70 | 80.40 | 80.40 | 1.77% | 65,789 |
| Oct 21, 2025 | 78.50 | 81.90 | 78.50 | 79.00 | 79.00 | -0.25% | 79,958 |
| Oct 20, 2025 | 79.00 | 79.50 | 77.70 | 79.20 | 79.20 | 0.38% | 50,672 |
| Oct 17, 2025 | 77.80 | 79.70 | 77.20 | 78.90 | 78.90 | 0.51% | 43,141 |
| Oct 16, 2025 | 77.50 | 80.00 | 76.70 | 78.50 | 78.50 | 1.29% | 88,788 |
| Oct 15, 2025 | 77.20 | 79.00 | 77.20 | 77.50 | 77.50 | -1.02% | 49,800 |
| Oct 14, 2025 | 80.10 | 82.50 | 78.20 | 78.30 | 78.30 | -0.89% | 156,872 |
| Oct 13, 2025 | 83.80 | 83.80 | 79.00 | 79.00 | 79.00 | -9.92% | 474,683 |
| Oct 9, 2025 | 85.50 | 90.70 | 84.00 | 87.70 | 87.70 | 6.30% | 425,991 |
| Oct 8, 2025 | 84.30 | 84.30 | 82.00 | 82.50 | 82.50 | -2.14% | 58,460 |
| Oct 7, 2025 | 84.00 | 86.00 | 84.00 | 84.30 | 84.30 | -1.75% | 58,691 |
| Oct 3, 2025 | 86.40 | 88.00 | 84.50 | 85.80 | 85.80 | 0.47% | 63,912 |
| Oct 2, 2025 | 89.40 | 89.40 | 85.00 | 85.40 | 85.40 | -5.11% | 155,738 |
| Oct 1, 2025 | 90.30 | 92.00 | 89.60 | 90.00 | 90.00 | -0.11% | 48,966 |
| Sep 30, 2025 | 89.90 | 90.80 | 89.80 | 90.10 | 90.10 | 0.33% | 40,777 |
| Sep 29, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | - |
| Sep 26, 2025 | 92.70 | 92.70 | 89.20 | 89.80 | 89.80 | -3.13% | 77,084 |
| Sep 25, 2025 | 92.60 | 96.40 | 92.40 | 92.70 | 92.70 | 0.11% | 61,852 |
| Sep 24, 2025 | 96.00 | 96.00 | 92.60 | 92.60 | 92.60 | -4.54% | 106,272 |
| Sep 23, 2025 | 97.40 | 97.70 | 96.00 | 97.00 | 97.00 | -0.51% | 81,127 |
| Sep 22, 2025 | 97.50 | 100.00 | 97.30 | 97.50 | 97.50 | 0.31% | 56,851 |
| Sep 19, 2025 | 97.50 | 97.50 | 97.00 | 97.20 | 97.20 | - | 36,354 |
| Sep 18, 2025 | 97.00 | 98.00 | 96.90 | 97.20 | 97.20 | 0.41% | 58,650 |
| Sep 17, 2025 | 98.80 | 99.50 | 96.80 | 96.80 | 96.80 | -1.83% | 87,087 |
| Sep 16, 2025 | 98.60 | 100.00 | 98.60 | 98.60 | 98.60 | 0.51% | 41,917 |
| Sep 15, 2025 | 99.10 | 99.10 | 98.10 | 98.10 | 98.10 | -1.90% | 75,387 |
| Sep 12, 2025 | 103.00 | 103.00 | 99.20 | 100.00 | 100.00 | -2.91% | 101,929 |
| Sep 11, 2025 | 112.00 | 112.50 | 99.90 | 103.00 | 103.00 | -4.63% | 382,067 |
| Sep 10, 2025 | 98.80 | 108.00 | 98.80 | 108.00 | 108.00 | 9.64% | 246,196 |
| Sep 9, 2025 | 100.00 | 100.00 | 96.70 | 98.50 | 98.50 | -1.01% | 141,764 |
| Sep 8, 2025 | 100.00 | 102.00 | 98.50 | 99.50 | 99.50 | 0.51% | 123,720 |
| Sep 5, 2025 | 100.50 | 102.00 | 98.00 | 99.00 | 99.00 | -0.50% | 162,991 |
| Sep 4, 2025 | 102.00 | 103.50 | 99.00 | 99.50 | 99.50 | -1.00% | 174,953 |
| Sep 3, 2025 | 100.00 | 103.50 | 99.70 | 100.50 | 100.50 | -1.95% | 204,634 |
| Sep 2, 2025 | 99.30 | 107.00 | 99.30 | 102.50 | 102.50 | -2.38% | 151,353 |
| Sep 1, 2025 | 113.00 | 113.00 | 103.50 | 105.00 | 105.00 | -6.67% | 253,840 |
| Aug 29, 2025 | 116.00 | 116.00 | 112.50 | 112.50 | 112.50 | -2.60% | 155,406 |
| Aug 28, 2025 | 118.00 | 118.00 | 115.00 | 115.50 | 115.50 | -0.86% | 105,064 |
| Aug 27, 2025 | 119.00 | 120.50 | 116.50 | 116.50 | 116.50 | -2.92% | 207,022 |
| Aug 26, 2025 | 121.00 | 121.00 | 116.50 | 120.00 | 120.00 | 0.42% | 236,561 |