Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 49.50
-0.80 (-1.59%)
Sep 8, 2026, 1:30 PM CST
Intumit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 50.30 | 50.30 | 49.50 | 49.50 | 49.50 | -1.59% | 3,125 |
| Sep 7, 2026 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | -0.98% | 4,000 |
| Sep 4, 2026 | 50.70 | 50.80 | 49.60 | 50.80 | 50.80 | 0.40% | 14,208 |
| Sep 3, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | -0.39% | 2,600 |
| Sep 2, 2026 | 50.30 | 51.00 | 50.20 | 50.80 | 50.80 | -1.55% | 5,000 |
| Sep 1, 2026 | 49.60 | 51.80 | 49.60 | 51.60 | 51.60 | 1.78% | 10,000 |
| Aug 31, 2026 | 50.10 | 50.70 | 49.65 | 50.70 | 50.70 | 1.20% | 11,110 |
| Aug 28, 2026 | 50.60 | 51.80 | 50.10 | 50.10 | 50.10 | -0.99% | 27,200 |
| Aug 27, 2026 | 50.60 | 51.00 | 50.60 | 50.60 | 50.60 | -0.98% | 13,174 |
| Aug 26, 2026 | 51.10 | 51.10 | 50.50 | 51.10 | 51.10 | - | 27,000 |
| Aug 25, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.78% | 3,100 |
| Aug 24, 2026 | 51.80 | 52.00 | 51.50 | 51.50 | 51.50 | -3.01% | 21,130 |
| Aug 21, 2026 | 51.30 | 53.50 | 51.30 | 53.10 | 53.10 | 0.91% | 9,190 |
| Aug 20, 2026 | 53.00 | 54.40 | 53.00 | 54.40 | 52.62 | 1.68% | 11,260 |
| Aug 19, 2026 | 51.80 | 53.50 | 51.80 | 53.50 | 51.75 | - | 3,520 |
| Aug 18, 2026 | 53.70 | 55.30 | 53.50 | 53.50 | 51.75 | 2.88% | 13,045 |
| Aug 17, 2026 | 51.70 | 52.30 | 51.70 | 52.00 | 50.30 | -0.38% | 13,360 |
| Aug 14, 2026 | 53.30 | 53.70 | 52.20 | 52.20 | 50.49 | -4.22% | 36,059 |
| Aug 13, 2026 | 54.60 | 54.60 | 53.00 | 54.50 | 52.72 | 0.18% | 11,026 |
| Aug 12, 2026 | 54.50 | 54.60 | 54.40 | 54.40 | 52.62 | - | 9,051 |
| Aug 11, 2026 | 57.10 | 57.10 | 54.00 | 54.40 | 52.62 | -4.73% | 23,379 |
| Aug 10, 2026 | 55.70 | 58.50 | 55.50 | 57.10 | 55.23 | 5.16% | 61,484 |
| Aug 7, 2026 | 54.20 | 54.30 | 54.10 | 54.30 | 52.53 | 9.92% | 65,524 |
| Aug 6, 2026 | 48.40 | 49.40 | 48.40 | 49.40 | 47.79 | 2.07% | 10,645 |
| Aug 5, 2026 | 47.60 | 49.00 | 47.60 | 48.40 | 46.82 | 2.76% | 11,223 |
| Aug 4, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 45.56 | - | 5,150 |
| Aug 3, 2026 | 45.80 | 47.10 | 45.80 | 47.10 | 45.56 | 2.84% | 18,533 |
| Jul 31, 2026 | 45.65 | 46.00 | 45.65 | 45.80 | 44.30 | 2.81% | 8,048 |
| Jul 30, 2026 | 44.25 | 45.60 | 44.25 | 44.55 | 43.09 | -2.09% | 23,896 |
| Jul 29, 2026 | 49.40 | 49.40 | 45.10 | 45.50 | 44.01 | -7.80% | 54,494 |
| Jul 28, 2026 | 51.50 | 51.50 | 49.10 | 49.35 | 47.74 | -6.36% | 35,719 |
| Jul 27, 2026 | 54.60 | 54.60 | 51.00 | 52.70 | 50.98 | -1.13% | 9,155 |
| Jul 24, 2026 | 51.10 | 53.30 | 51.10 | 53.30 | 51.56 | 1.91% | 20,010 |
| Jul 23, 2026 | 53.70 | 53.70 | 52.30 | 52.30 | 50.59 | -2.24% | 10,194 |
| Jul 22, 2026 | 53.50 | 53.60 | 53.50 | 53.50 | 51.75 | 0.38% | 4,392 |
| Jul 21, 2026 | 53.00 | 54.50 | 53.00 | 53.30 | 51.56 | 0.19% | 19,464 |
| Jul 20, 2026 | 53.60 | 53.70 | 53.20 | 53.20 | 51.46 | -0.93% | 9,041 |
| Jul 17, 2026 | 53.60 | 54.00 | 52.50 | 53.70 | 51.94 | -2.01% | 32,778 |
| Jul 16, 2026 | 54.50 | 55.00 | 54.50 | 54.80 | 53.01 | - | 7,206 |
| Jul 15, 2026 | 54.60 | 54.90 | 54.60 | 54.80 | 53.01 | 0.55% | 14,166 |
| Jul 14, 2026 | 56.70 | 56.70 | 54.00 | 54.50 | 52.72 | -3.71% | 18,687 |
| Jul 13, 2026 | 57.30 | 57.30 | 56.60 | 56.60 | 54.75 | -1.57% | 20,033 |
| Jul 9, 2026 | 56.60 | 57.50 | 56.60 | 57.50 | 55.62 | -0.52% | 8,031 |
| Jul 8, 2026 | 58.50 | 58.50 | 56.60 | 57.80 | 55.91 | 1.94% | 17,750 |
| Jul 7, 2026 | 58.50 | 58.50 | 56.70 | 56.70 | 54.85 | -3.08% | 28,442 |
| Jul 6, 2026 | 60.30 | 60.30 | 58.50 | 58.50 | 56.59 | -0.34% | 6,307 |
| Jul 3, 2026 | 59.50 | 59.50 | 58.70 | 58.70 | 56.78 | 0.69% | 9,071 |
| Jul 2, 2026 | 58.30 | 58.70 | 58.00 | 58.30 | 56.39 | -0.34% | 15,308 |
| Jul 1, 2026 | 58.30 | 60.00 | 58.10 | 58.50 | 56.59 | 2.81% | 70,133 |
| Jun 30, 2026 | 56.50 | 57.50 | 56.50 | 56.90 | 55.04 | 0.89% | 24,268 |