Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 44.55
-0.95 (-2.09%)
Jul 30, 2026, 1:30 PM CST
Intumit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 49.40 | 49.40 | 45.10 | 45.50 | 45.50 | -7.80% | 54,494 |
| Jul 28, 2026 | 51.50 | 51.50 | 49.10 | 49.35 | 49.35 | -6.36% | 35,719 |
| Jul 27, 2026 | 54.60 | 54.60 | 51.00 | 52.70 | 52.70 | -1.13% | 9,155 |
| Jul 24, 2026 | 51.10 | 53.30 | 51.10 | 53.30 | 53.30 | 1.91% | 20,010 |
| Jul 23, 2026 | 53.70 | 53.70 | 52.30 | 52.30 | 52.30 | -2.24% | 10,194 |
| Jul 22, 2026 | 53.50 | 53.60 | 53.50 | 53.50 | 53.50 | 0.38% | 4,392 |
| Jul 21, 2026 | 53.00 | 54.50 | 53.00 | 53.30 | 53.30 | 0.19% | 19,464 |
| Jul 20, 2026 | 53.60 | 53.70 | 53.20 | 53.20 | 53.20 | -0.93% | 9,041 |
| Jul 17, 2026 | 53.60 | 54.00 | 52.50 | 53.70 | 53.70 | -2.01% | 32,778 |
| Jul 16, 2026 | 54.50 | 55.00 | 54.50 | 54.80 | 54.80 | - | 7,206 |
| Jul 15, 2026 | 54.60 | 54.90 | 54.60 | 54.80 | 54.80 | 0.55% | 14,166 |
| Jul 14, 2026 | 56.70 | 56.70 | 54.00 | 54.50 | 54.50 | -3.71% | 18,687 |
| Jul 13, 2026 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | -1.57% | 20,033 |
| Jul 9, 2026 | 56.60 | 57.50 | 56.60 | 57.50 | 57.50 | -0.52% | 8,031 |
| Jul 8, 2026 | 58.50 | 58.50 | 56.60 | 57.80 | 57.80 | 1.94% | 17,750 |
| Jul 7, 2026 | 58.50 | 58.50 | 56.70 | 56.70 | 56.70 | -3.08% | 28,442 |
| Jul 6, 2026 | 60.30 | 60.30 | 58.50 | 58.50 | 58.50 | -0.34% | 6,307 |
| Jul 3, 2026 | 59.50 | 59.50 | 58.70 | 58.70 | 58.70 | 0.69% | 9,071 |
| Jul 2, 2026 | 58.30 | 58.70 | 58.00 | 58.30 | 58.30 | -0.34% | 15,308 |
| Jul 1, 2026 | 58.30 | 60.00 | 58.10 | 58.50 | 58.50 | 2.81% | 70,133 |
| Jun 30, 2026 | 56.50 | 57.50 | 56.50 | 56.90 | 56.90 | 0.89% | 24,268 |
| Jun 29, 2026 | 56.40 | 56.50 | 56.40 | 56.40 | 56.40 | 0.89% | 10,053 |
| Jun 26, 2026 | 58.00 | 58.00 | 55.80 | 55.90 | 55.90 | -4.28% | 59,672 |
| Jun 25, 2026 | 58.30 | 58.90 | 57.90 | 58.40 | 58.40 | 0.34% | 44,824 |
| Jun 24, 2026 | 58.50 | 58.50 | 57.90 | 58.20 | 58.20 | -0.51% | 10,492 |
| Jun 23, 2026 | 59.90 | 59.90 | 58.50 | 58.50 | 58.50 | -2.34% | 22,305 |
| Jun 22, 2026 | 59.40 | 59.90 | 59.30 | 59.90 | 59.90 | 1.01% | 23,037 |
| Jun 18, 2026 | 58.40 | 59.50 | 58.40 | 59.30 | 59.30 | 1.89% | 23,425 |
| Jun 17, 2026 | 57.60 | 59.70 | 57.60 | 58.20 | 58.20 | - | 23,473 |
| Jun 16, 2026 | 59.20 | 60.00 | 58.00 | 58.20 | 58.20 | -1.69% | 38,791 |
| Jun 15, 2026 | 60.00 | 60.00 | 58.80 | 59.20 | 59.20 | -0.50% | 26,384 |
| Jun 12, 2026 | 59.60 | 60.00 | 58.70 | 59.50 | 59.50 | 3.30% | 25,521 |
| Jun 11, 2026 | 58.30 | 58.50 | 56.60 | 57.60 | 57.60 | -1.87% | 68,443 |
| Jun 10, 2026 | 60.90 | 61.00 | 57.80 | 58.70 | 58.70 | -4.24% | 82,206 |
| Jun 9, 2026 | 63.30 | 63.30 | 60.00 | 61.30 | 61.30 | 2.17% | 41,768 |
| Jun 8, 2026 | 57.60 | 61.20 | 57.60 | 60.00 | 60.00 | -4.00% | 62,324 |
| Jun 5, 2026 | 61.70 | 63.20 | 60.60 | 62.50 | 62.50 | 1.46% | 51,309 |
| Jun 4, 2026 | 62.60 | 62.60 | 61.50 | 61.60 | 61.60 | -2.53% | 44,439 |
| Jun 3, 2026 | 64.00 | 64.00 | 63.20 | 63.20 | 63.20 | 0.16% | 46,074 |
| Jun 2, 2026 | 64.00 | 64.50 | 62.50 | 63.10 | 63.10 | -0.47% | 123,027 |
| Jun 1, 2026 | 61.80 | 64.90 | 61.30 | 63.40 | 63.40 | 4.11% | 143,297 |
| May 29, 2026 | 61.70 | 61.80 | 60.80 | 60.90 | 60.90 | -0.16% | 52,803 |
| May 28, 2026 | 60.90 | 61.50 | 60.50 | 61.00 | 61.00 | -2.56% | 136,878 |
| May 27, 2026 | 64.80 | 64.80 | 62.10 | 62.60 | 62.60 | -3.10% | 150,745 |
| May 26, 2026 | 68.00 | 68.10 | 62.10 | 64.60 | 64.60 | -6.24% | 394,490 |
| May 25, 2026 | 69.80 | 69.80 | 68.00 | 68.90 | 68.90 | 1.03% | 122,666 |
| May 22, 2026 | 69.90 | 69.90 | 67.70 | 68.20 | 68.20 | -0.15% | 96,746 |
| May 21, 2026 | 70.90 | 71.10 | 67.80 | 68.30 | 68.30 | 0.89% | 93,596 |
| May 20, 2026 | 65.00 | 70.80 | 64.80 | 67.70 | 67.70 | 4.80% | 470,079 |
| May 19, 2026 | 72.00 | 78.80 | 64.60 | 64.60 | 64.60 | -9.90% | 2,624,466 |