Intumit, Inc. (TPEX:7547)
Taiwan · Delayed Price · Currency is TWD 59.30
+1.10 (1.89%)
Jun 18, 2026, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 70.50 | 71.80 | 70.40 | 71.70 | 71.70 | 0.99% | 63,838 |
| May 15, 2026 | 69.70 | 71.30 | 69.20 | 71.00 | 71.00 | 1.28% | 67,406 |
| May 14, 2026 | 72.00 | 72.30 | 69.20 | 70.10 | 70.10 | -3.18% | 166,376 |
| May 13, 2026 | 69.00 | 72.90 | 69.00 | 72.40 | 72.40 | 4.62% | 725,501 |
| May 12, 2026 | 73.00 | 73.80 | 69.00 | 69.20 | 69.20 | -2.81% | 213,580 |
| May 11, 2026 | 69.10 | 73.00 | 69.10 | 71.20 | 71.20 | -2.33% | 121,346 |
| May 8, 2026 | 74.50 | 75.80 | 72.10 | 72.90 | 72.90 | -2.28% | 106,904 |
| May 7, 2026 | 72.50 | 76.60 | 71.80 | 74.60 | 74.60 | 3.90% | 651,310 |
| May 6, 2026 | 75.80 | 81.20 | 71.10 | 71.80 | 71.80 | -2.84% | 1,694,759 |
| May 5, 2026 | 70.30 | 75.60 | 70.30 | 73.90 | 73.90 | 3.07% | 478,474 |
| May 4, 2026 | 69.00 | 72.00 | 69.00 | 71.70 | 71.70 | 3.91% | 111,394 |
| Apr 30, 2026 | 70.60 | 70.80 | 69.00 | 69.00 | 69.00 | -2.40% | 144,644 |
| Apr 29, 2026 | 69.70 | 73.80 | 69.00 | 70.70 | 70.70 | 2.76% | 163,732 |
| Apr 28, 2026 | 68.50 | 70.40 | 68.50 | 68.80 | 68.80 | -0.29% | 96,565 |
| Apr 27, 2026 | 73.90 | 74.20 | 68.80 | 69.00 | 69.00 | -6.88% | 274,570 |
| Apr 24, 2026 | 75.30 | 78.90 | 74.10 | 74.10 | 74.10 | -1.20% | 309,306 |
| Apr 23, 2026 | 78.90 | 84.90 | 70.20 | 75.00 | 75.00 | -3.23% | 2,042,214 |
| Apr 22, 2026 | 77.10 | 85.00 | 76.30 | 77.50 | 77.50 | 0.26% | 1,890,804 |
| Apr 21, 2026 | 71.90 | 77.30 | 71.90 | 77.30 | 77.30 | 9.96% | 2,126,529 |
| Apr 20, 2026 | 69.70 | 72.20 | 69.70 | 70.30 | 70.30 | 1.01% | 141,809 |
| Apr 17, 2026 | 70.90 | 71.00 | 69.40 | 69.60 | 69.60 | -1.83% | 99,921 |
| Apr 16, 2026 | 71.90 | 71.90 | 69.80 | 70.90 | 70.90 | 0.71% | 74,287 |
| Apr 15, 2026 | 70.60 | 72.50 | 70.20 | 70.40 | 70.40 | 1.00% | 145,585 |
| Apr 14, 2026 | 71.30 | 71.80 | 69.50 | 69.70 | 69.70 | -0.43% | 143,016 |
| Apr 13, 2026 | 68.10 | 71.50 | 67.10 | 70.00 | 70.00 | 2.49% | 230,613 |
| Apr 10, 2026 | 71.30 | 71.90 | 67.40 | 68.30 | 68.30 | -2.43% | 342,465 |
| Apr 9, 2026 | 75.10 | 75.10 | 69.60 | 70.00 | 70.00 | -8.62% | 540,086 |