Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 50.20
-1.20 (-2.33%)
Nov 12, 2026, 1:30 PM CST
Intumit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 51.10 | 52.80 | 50.20 | 50.20 | 50.20 | -2.33% | 70,210 |
| Nov 11, 2026 | 50.50 | 53.30 | 49.95 | 51.40 | 51.40 | 3.42% | 62,792 |
| Nov 10, 2026 | 51.80 | 53.40 | 49.70 | 49.70 | 49.70 | -4.97% | 101,453 |
| Nov 9, 2026 | 51.80 | 53.60 | 51.20 | 52.30 | 52.30 | 2.75% | 97,722 |
| Nov 6, 2026 | 51.60 | 53.30 | 50.80 | 50.90 | 50.90 | -9.75% | 211,541 |
| Nov 5, 2026 | 62.80 | 63.50 | 56.40 | 56.40 | 56.40 | -9.90% | 338,064 |
| Nov 4, 2026 | 63.80 | 68.00 | 62.30 | 62.60 | 62.60 | 0.81% | 793,775 |
| Nov 3, 2026 | 61.80 | 65.40 | 59.80 | 62.10 | 62.10 | 4.37% | 660,391 |
| Nov 2, 2026 | 55.90 | 59.50 | 55.90 | 59.50 | 59.50 | 4.02% | 20,583 |
| Oct 30, 2026 | 57.80 | 57.80 | 56.20 | 57.20 | 57.20 | -2.05% | 45,005 |
| Oct 29, 2026 | 58.20 | 61.00 | 57.80 | 58.40 | 58.40 | 0.86% | 44,395 |
| Oct 28, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.90 | 0.17% | 5,101 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.80 | 57.80 | 57.80 | -1.87% | 31,442 |
| Oct 22, 2026 | 59.70 | 60.00 | 58.30 | 58.90 | 58.90 | - | 54,211 |
| Oct 21, 2026 | 58.20 | 60.50 | 58.00 | 58.90 | 58.90 | 2.08% | 59,870 |
| Oct 20, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.35% | 2,486 |
| Oct 19, 2026 | 59.00 | 60.00 | 57.30 | 57.50 | 57.50 | -3.52% | 51,110 |
| Oct 16, 2026 | 62.30 | 62.30 | 59.30 | 59.60 | 59.60 | 1.88% | 46,647 |
| Oct 15, 2026 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | -3.31% | 20,093 |
| Oct 14, 2026 | 59.80 | 60.50 | 59.50 | 60.50 | 60.50 | 1.68% | 23,158 |
| Oct 13, 2026 | 60.10 | 60.50 | 58.40 | 59.50 | 59.50 | 1.54% | 28,323 |
| Oct 12, 2026 | 57.30 | 59.30 | 57.30 | 58.60 | 58.60 | -2.33% | 40,774 |
| Oct 8, 2026 | 61.50 | 61.50 | 59.90 | 60.00 | 60.00 | -2.44% | 54,491 |
| Oct 7, 2026 | 61.30 | 62.40 | 61.30 | 61.50 | 61.50 | 0.49% | 35,496 |
| Oct 6, 2026 | 63.40 | 64.00 | 61.20 | 61.20 | 61.20 | -3.92% | 118,603 |
| Oct 5, 2026 | 64.80 | 65.00 | 63.10 | 63.70 | 63.70 | -0.62% | 92,334 |
| Oct 2, 2026 | 64.50 | 65.50 | 64.10 | 64.10 | 64.10 | - | 115,547 |
| Oct 1, 2026 | 65.10 | 68.00 | 64.00 | 64.10 | 64.10 | -1.08% | 239,794 |
| Sep 30, 2026 | 64.40 | 66.30 | 62.80 | 64.80 | 64.80 | -0.77% | 819,218 |
| Sep 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 9.93% | 203,746 |
| Sep 24, 2026 | 57.60 | 59.40 | 56.40 | 59.40 | 59.40 | 10.00% | 272,247 |
| Sep 23, 2026 | 52.10 | 54.30 | 52.10 | 54.00 | 54.00 | 4.25% | 100,359 |
| Sep 22, 2026 | 51.30 | 52.30 | 51.30 | 51.80 | 51.80 | 2.17% | 78,149 |
| Sep 21, 2026 | 50.00 | 50.80 | 49.80 | 50.70 | 50.70 | 1.50% | 25,270 |
| Sep 18, 2026 | 49.50 | 49.95 | 49.35 | 49.95 | 49.95 | 0.50% | 3,021 |
| Sep 17, 2026 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | -1.00% | 7,102 |
| Sep 16, 2026 | 50.90 | 50.90 | 49.80 | 50.20 | 50.20 | -1.38% | 29,293 |
| Sep 15, 2026 | 50.50 | 52.70 | 50.50 | 50.90 | 50.90 | 2.83% | 65,085 |
| Sep 14, 2026 | 50.00 | 51.40 | 49.50 | 49.50 | 49.50 | 2.06% | 47,250 |
| Sep 11, 2026 | 47.85 | 48.50 | 47.85 | 48.50 | 48.50 | -0.72% | 3,000 |
| Sep 10, 2026 | 49.25 | 49.25 | 48.85 | 48.85 | 48.85 | -0.81% | 5,341 |
| Sep 9, 2026 | 49.50 | 49.50 | 48.55 | 49.25 | 49.25 | -0.51% | 18,295 |
| 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 |