Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 79.90
+1.00 (1.27%)
Mar 27, 2026, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 78.00 | 86.70 | 73.10 | 79.90 | 79.90 | 1.27% | 2,159,683 |
| Mar 26, 2026 | 76.80 | 83.90 | 75.50 | 78.90 | 78.90 | 3.41% | 2,762,822 |
| Mar 25, 2026 | 69.00 | 76.30 | 68.70 | 76.30 | 76.30 | 9.94% | 1,581,493 |
| Mar 24, 2026 | 69.50 | 73.30 | 66.60 | 69.40 | 69.40 | 4.05% | 1,151,279 |
| Mar 23, 2026 | 65.70 | 68.20 | 65.00 | 66.70 | 66.70 | -2.34% | 154,693 |
| Mar 20, 2026 | 71.70 | 75.20 | 66.40 | 68.30 | 68.30 | -1.44% | 846,092 |
| Mar 19, 2026 | 67.50 | 69.30 | 66.90 | 69.30 | 69.30 | 10.00% | 461,672 |
| Mar 18, 2026 | 60.00 | 66.00 | 60.00 | 63.00 | 63.00 | 5.00% | 572,216 |
| Mar 17, 2026 | 62.90 | 63.80 | 59.90 | 60.00 | 60.00 | -2.91% | 114,904 |
| Mar 16, 2026 | 64.60 | 68.80 | 61.60 | 61.80 | 61.80 | -1.75% | 695,481 |
| Mar 13, 2026 | 59.90 | 62.90 | 58.80 | 62.90 | 62.90 | 9.97% | 260,139 |
| Mar 12, 2026 | 54.80 | 57.20 | 53.20 | 57.20 | 57.20 | 10.00% | 92,968 |
| Mar 11, 2026 | 51.00 | 52.10 | 50.90 | 52.00 | 52.00 | 2.77% | 40,421 |
| Mar 10, 2026 | 51.00 | 51.50 | 50.50 | 50.60 | 50.60 | 1.00% | 21,637 |
| Mar 9, 2026 | 51.60 | 51.60 | 49.90 | 50.10 | 50.10 | -3.65% | 61,963 |
| Mar 6, 2026 | 51.40 | 52.60 | 51.40 | 52.00 | 52.00 | 0.97% | 21,201 |
| Mar 5, 2026 | 51.20 | 51.50 | 50.50 | 51.50 | 51.50 | 1.98% | 25,869 |
| Mar 4, 2026 | 54.20 | 54.20 | 50.20 | 50.50 | 50.50 | -7.17% | 68,454 |
| Mar 3, 2026 | 54.80 | 55.20 | 54.00 | 54.40 | 54.40 | -0.73% | 28,601 |
| Mar 2, 2026 | 55.40 | 55.40 | 54.20 | 54.80 | 54.80 | -1.79% | 42,464 |
| Feb 26, 2026 | 53.30 | 55.80 | 53.00 | 55.80 | 55.80 | 3.53% | 59,003 |
| Feb 25, 2026 | 54.20 | 54.20 | 53.40 | 53.90 | 53.90 | -0.55% | 31,300 |
| Feb 24, 2026 | 54.80 | 54.80 | 53.60 | 54.20 | 54.20 | - | 31,242 |
| Feb 23, 2026 | 54.00 | 54.20 | 52.60 | 54.20 | 54.20 | -2.34% | 73,215 |
| Feb 11, 2026 | 56.80 | 56.80 | 54.60 | 55.50 | 55.50 | -2.12% | 25,486 |
| Feb 10, 2026 | 56.70 | 56.70 | 56.10 | 56.70 | 56.70 | 0.71% | 23,981 |
| Feb 9, 2026 | 55.80 | 56.50 | 55.00 | 56.30 | 56.30 | 1.08% | 41,878 |
| Feb 6, 2026 | 55.20 | 56.40 | 54.00 | 55.70 | 55.70 | -0.36% | 37,340 |
| Feb 5, 2026 | 55.20 | 55.90 | 54.60 | 55.90 | 55.90 | 0.36% | 34,035 |
| Feb 4, 2026 | 54.60 | 55.90 | 54.60 | 55.70 | 55.70 | 3.15% | 40,146 |
| Feb 3, 2026 | 54.40 | 54.50 | 53.10 | 54.00 | 54.00 | 1.69% | 17,118 |
| Feb 2, 2026 | 55.50 | 55.50 | 52.50 | 53.10 | 53.10 | -3.98% | 33,078 |
| Jan 30, 2026 | 55.00 | 56.20 | 55.00 | 55.30 | 55.30 | -1.78% | 54,826 |
| Jan 29, 2026 | 58.00 | 58.00 | 55.70 | 56.30 | 56.30 | -3.76% | 56,013 |
| Jan 28, 2026 | 58.60 | 58.60 | 57.50 | 58.50 | 58.50 | -0.17% | 47,879 |
| Jan 27, 2026 | 59.00 | 59.00 | 58.60 | 58.60 | 58.60 | -0.68% | 18,378 |
| Jan 26, 2026 | 59.00 | 59.10 | 58.70 | 59.00 | 59.00 | 0.17% | 41,130 |
| Jan 23, 2026 | 58.70 | 59.00 | 58.50 | 58.90 | 58.90 | -0.34% | 26,275 |
| Jan 22, 2026 | 61.00 | 61.00 | 58.50 | 59.10 | 59.10 | -3.11% | 57,786 |
| 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 |