Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 133.00
+3.00 (2.31%)
Aug 12, 2025, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 125.50 | 134.00 | 122.00 | 133.00 | 133.00 | 2.31% | 749,911 |
| Aug 11, 2025 | 138.00 | 141.50 | 130.00 | 130.00 | 130.00 | -9.72% | 963,133 |
| Aug 8, 2025 | 142.00 | 145.50 | 139.00 | 144.00 | 144.00 | -2.04% | 743,651 |
| Aug 7, 2025 | 143.00 | 154.00 | 133.50 | 147.00 | 147.00 | 5.00% | 1,387,418 |
| Aug 6, 2025 | 133.00 | 140.00 | 133.00 | 140.00 | 140.00 | 9.80% | 539,190 |
| Aug 5, 2025 | 114.00 | 127.50 | 110.50 | 127.50 | 127.50 | 9.91% | 789,056 |
| Aug 4, 2025 | 107.50 | 116.00 | 103.00 | 116.00 | 116.00 | 5.94% | 724,985 |
| Aug 1, 2025 | 105.00 | 115.00 | 104.00 | 109.50 | 109.50 | -1.79% | 573,922 |
| Jul 31, 2025 | 107.50 | 113.50 | 104.00 | 111.50 | 111.50 | 2.76% | 746,791 |
| Jul 30, 2025 | 113.00 | 113.00 | 104.00 | 108.50 | 108.50 | -6.87% | 954,004 |
| Jul 29, 2025 | 110.50 | 126.00 | 99.00 | 116.50 | 116.50 | -2.92% | 2,680,506 |
| Jul 28, 2025 | 115.00 | 120.00 | 113.00 | 120.00 | 120.00 | 5.26% | 163,672 |
| Jul 25, 2025 | 115.00 | 115.50 | 113.00 | 114.00 | 114.00 | - | 117,128 |
| Jul 24, 2025 | 116.00 | 116.00 | 113.00 | 114.00 | 114.00 | -0.87% | 86,420 |
| Jul 23, 2025 | 115.50 | 116.00 | 112.50 | 115.00 | 115.00 | 0.44% | 157,856 |
| Jul 22, 2025 | 118.50 | 118.50 | 112.00 | 114.50 | 114.50 | -3.38% | 268,016 |
| Jul 21, 2025 | 122.00 | 122.00 | 115.50 | 118.50 | 118.50 | -1.66% | 268,417 |
| Jul 18, 2025 | 107.00 | 120.50 | 107.00 | 120.50 | 120.50 | 14.76% | 605,867 |
| Jul 17, 2025 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | - | 61,372 |
| Jul 16, 2025 | 114.00 | 114.00 | 104.50 | 105.00 | 105.00 | -7.49% | 201,258 |
| Jul 15, 2025 | 111.50 | 117.50 | 111.50 | 113.50 | 113.50 | - | 340,737 |
| Jul 14, 2025 | 104.00 | 119.00 | 104.00 | 113.50 | 113.50 | 9.13% | 430,045 |
| Jul 11, 2025 | 108.00 | 108.00 | 102.50 | 104.00 | 104.00 | -2.35% | 228,661 |
| Jul 10, 2025 | 112.50 | 112.50 | 102.00 | 106.50 | 106.50 | -4.91% | 239,284 |
| Jul 9, 2025 | 104.00 | 113.50 | 104.00 | 112.00 | 112.00 | 6.16% | 188,313 |
| Jul 8, 2025 | 107.00 | 108.00 | 101.50 | 105.50 | 105.50 | -2.76% | 137,333 |
| Jul 7, 2025 | 116.50 | 118.50 | 107.50 | 108.50 | 108.50 | -7.66% | 331,203 |
| Jul 4, 2025 | 110.50 | 120.50 | 105.50 | 117.50 | 117.50 | 8.29% | 661,342 |
| Jul 3, 2025 | 98.00 | 111.00 | 98.00 | 108.50 | 108.50 | 10.15% | 465,583 |
| Jul 2, 2025 | 93.00 | 100.00 | 93.00 | 98.50 | 97.15 | 6.72% | 141,632 |
| Jul 1, 2025 | 87.70 | 93.70 | 87.70 | 92.30 | 91.03 | 2.56% | 68,815 |
| Jun 30, 2025 | 91.00 | 91.00 | 87.80 | 90.00 | 88.77 | -0.33% | 64,958 |
| Jun 27, 2025 | 91.70 | 92.80 | 89.80 | 90.30 | 89.06 | -1.95% | 49,968 |
| Jun 26, 2025 | 96.00 | 96.20 | 91.50 | 92.10 | 90.84 | -2.95% | 150,058 |
| Jun 25, 2025 | 91.00 | 97.90 | 91.00 | 94.90 | 93.60 | 4.29% | 275,508 |
| Jun 24, 2025 | 88.20 | 93.20 | 88.20 | 91.00 | 89.75 | 1.11% | 152,441 |
| Jun 23, 2025 | 89.00 | 91.30 | 86.50 | 90.00 | 88.77 | - | 122,172 |
| Jun 20, 2025 | 90.50 | 91.90 | 86.60 | 90.00 | 88.77 | -0.22% | 230,796 |
| Jun 19, 2025 | 84.00 | 94.20 | 84.00 | 90.20 | 88.96 | 7.25% | 289,906 |
| Jun 18, 2025 | 80.70 | 85.70 | 80.70 | 84.10 | 82.95 | 1.82% | 59,856 |
| Jun 17, 2025 | 82.60 | 82.80 | 80.00 | 82.60 | 81.47 | 0.36% | 63,485 |
| Jun 16, 2025 | 82.00 | 82.50 | 80.80 | 82.30 | 81.17 | 1.48% | 28,519 |
| Jun 13, 2025 | 86.00 | 86.00 | 80.80 | 81.10 | 79.99 | -3.80% | 43,972 |
| Jun 12, 2025 | 79.30 | 85.30 | 79.30 | 84.30 | 83.14 | 1.93% | 103,520 |
| Jun 11, 2025 | 77.70 | 83.00 | 72.90 | 82.70 | 81.57 | 3.38% | 235,215 |
| Jun 10, 2025 | 87.10 | 88.50 | 77.80 | 80.00 | 78.90 | -9.30% | 231,049 |
| Jun 9, 2025 | 83.00 | 94.60 | 83.00 | 88.20 | 86.99 | 5.88% | 341,215 |
| Jun 6, 2025 | 74.20 | 85.40 | 73.00 | 83.30 | 82.16 | 12.87% | 263,771 |
| Jun 5, 2025 | 70.70 | 73.80 | 70.10 | 73.80 | 72.79 | 4.38% | 55,211 |
| Jun 4, 2025 | 71.00 | 71.30 | 67.70 | 70.70 | 69.73 | -0.28% | 72,862 |