Intumit, Inc. (TPEX:7547)
Taiwan
· Delayed Price · Currency is TWD 50.60
+0.50 (1.00%)
Mar 10, 2026, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 57.90 | 57.90 | 55.50 | 55.50 | 55.50 | -3.65% | 117,647 |
| Jan 5, 2026 | 57.50 | 58.50 | 57.20 | 57.60 | 57.60 | 0.52% | 35,848 |
| Jan 2, 2026 | 57.50 | 57.80 | 57.10 | 57.30 | 57.30 | 0.17% | 51,054 |
| Dec 31, 2025 | 57.50 | 57.80 | 57.00 | 57.20 | 57.20 | -0.52% | 43,767 |
| Dec 30, 2025 | 59.50 | 59.50 | 57.10 | 57.50 | 57.50 | -3.36% | 83,401 |
| Dec 29, 2025 | 60.50 | 60.60 | 59.00 | 59.50 | 59.50 | -2.94% | 67,124 |
| Dec 26, 2025 | 61.40 | 61.50 | 60.30 | 61.30 | 61.30 | -0.33% | 12,616 |
| Dec 24, 2025 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | -0.97% | 9,070 |
| Dec 23, 2025 | 62.50 | 62.60 | 62.10 | 62.10 | 62.10 | 0.16% | 13,066 |
| Dec 22, 2025 | 60.40 | 62.00 | 60.40 | 62.00 | 62.00 | 2.65% | 25,726 |
| Dec 19, 2025 | 60.50 | 60.90 | 60.30 | 60.40 | 60.40 | -0.33% | 8,607 |
| Dec 18, 2025 | 60.60 | 60.60 | 60.50 | 60.60 | 60.60 | -1.62% | 9,257 |
| Dec 17, 2025 | 60.70 | 61.60 | 60.70 | 61.60 | 61.60 | -0.16% | 10,075 |
| Dec 16, 2025 | 62.00 | 62.00 | 61.70 | 61.70 | 61.70 | - | 4,252 |
| Dec 15, 2025 | 60.00 | 62.00 | 60.00 | 61.70 | 61.70 | 0.33% | 15,180 |
| Dec 12, 2025 | 61.40 | 62.50 | 61.20 | 61.50 | 61.50 | 0.16% | 26,851 |
| Dec 11, 2025 | 64.80 | 64.80 | 61.10 | 61.40 | 61.40 | -4.21% | 63,552 |
| Dec 10, 2025 | 66.00 | 67.00 | 63.80 | 64.10 | 64.10 | -8.30% | 111,674 |
| Dec 9, 2025 | 70.00 | 70.00 | 69.30 | 69.90 | 69.90 | 1.16% | 9,185 |
| Dec 8, 2025 | 70.50 | 70.60 | 69.10 | 69.10 | 69.10 | -1.29% | 14,515 |
| Dec 5, 2025 | 70.00 | 71.50 | 69.60 | 70.00 | 70.00 | -1.82% | 55,607 |
| Dec 4, 2025 | 72.00 | 72.00 | 70.10 | 71.30 | 71.30 | 1.86% | 12,431 |
| Dec 3, 2025 | 70.20 | 70.20 | 69.10 | 70.00 | 70.00 | -0.28% | 29,156 |
| Dec 2, 2025 | 70.50 | 70.70 | 69.30 | 70.20 | 70.20 | -1.40% | 13,287 |
| Dec 1, 2025 | 69.30 | 71.20 | 69.30 | 71.20 | 71.20 | 0.14% | 31,306 |
| Nov 28, 2025 | 71.30 | 72.30 | 69.20 | 71.10 | 71.10 | 1.57% | 55,720 |
| Nov 27, 2025 | 70.00 | 70.00 | 68.10 | 70.00 | 70.00 | - | 25,699 |
| Nov 26, 2025 | 69.10 | 71.40 | 69.00 | 70.00 | 70.00 | - | 32,203 |
| Nov 25, 2025 | 71.00 | 72.50 | 68.80 | 70.00 | 70.00 | - | 56,410 |
| Nov 24, 2025 | 67.00 | 70.00 | 67.00 | 70.00 | 70.00 | 4.79% | 57,251 |
| Nov 21, 2025 | 65.70 | 66.80 | 65.50 | 66.80 | 66.80 | -2.48% | 16,117 |
| Nov 20, 2025 | 65.50 | 69.50 | 65.40 | 68.50 | 68.50 | 1.93% | 68,655 |
| Nov 19, 2025 | 67.40 | 67.90 | 66.10 | 67.20 | 67.20 | 1.20% | 41,765 |
| Nov 18, 2025 | 71.90 | 71.90 | 66.40 | 66.40 | 66.40 | -5.41% | 78,710 |
| Nov 17, 2025 | 76.70 | 76.70 | 70.10 | 70.20 | 70.20 | -6.15% | 79,041 |
| Nov 14, 2025 | 74.10 | 77.70 | 74.00 | 74.80 | 74.80 | -1.06% | 33,356 |
| Nov 13, 2025 | 73.20 | 77.70 | 72.60 | 75.60 | 75.60 | 3.28% | 70,989 |
| Nov 12, 2025 | 71.80 | 74.50 | 71.10 | 73.20 | 73.20 | 3.39% | 38,930 |
| Nov 11, 2025 | 72.60 | 72.60 | 69.70 | 70.80 | 70.80 | -2.48% | 65,052 |
| Nov 10, 2025 | 75.90 | 75.90 | 72.60 | 72.60 | 72.60 | 1.40% | 51,894 |
| Nov 7, 2025 | 72.30 | 73.00 | 71.50 | 71.60 | 71.60 | -2.05% | 24,407 |
| Nov 6, 2025 | 73.00 | 73.50 | 72.50 | 73.10 | 73.10 | 0.14% | 20,145 |
| Nov 5, 2025 | 72.50 | 73.40 | 71.00 | 73.00 | 73.00 | -0.41% | 37,848 |
| Nov 4, 2025 | 75.20 | 75.20 | 73.00 | 73.30 | 73.30 | -3.55% | 37,595 |
| Nov 3, 2025 | 75.40 | 76.00 | 74.60 | 76.00 | 76.00 | 0.80% | 17,643 |
| Oct 31, 2025 | 73.80 | 76.00 | 73.80 | 75.40 | 75.40 | 0.94% | 36,050 |
| Oct 30, 2025 | 75.50 | 76.50 | 74.60 | 74.70 | 74.70 | -2.99% | 73,759 |
| Oct 29, 2025 | 77.50 | 77.50 | 75.50 | 77.00 | 77.00 | -1.28% | 67,821 |
| Oct 28, 2025 | 78.30 | 78.30 | 76.70 | 78.00 | 78.00 | -0.38% | 75,985 |
| Oct 27, 2025 | 80.00 | 80.40 | 77.90 | 78.30 | 78.30 | -2.61% | 67,695 |
| Oct 23, 2025 | 82.00 | 82.00 | 79.80 | 80.40 | 80.40 | - | 54,576 |
| Oct 22, 2025 | 80.40 | 82.20 | 79.70 | 80.40 | 80.40 | 1.77% | 65,789 |
| Oct 21, 2025 | 78.50 | 81.90 | 78.50 | 79.00 | 79.00 | -0.25% | 79,958 |
| Oct 20, 2025 | 79.00 | 79.50 | 77.70 | 79.20 | 79.20 | 0.38% | 50,672 |
| Oct 17, 2025 | 77.80 | 79.70 | 77.20 | 78.90 | 78.90 | 0.51% | 43,141 |
| Oct 16, 2025 | 77.50 | 80.00 | 76.70 | 78.50 | 78.50 | 1.29% | 88,788 |
| Oct 15, 2025 | 77.20 | 79.00 | 77.20 | 77.50 | 77.50 | -1.02% | 49,800 |
| Oct 14, 2025 | 80.10 | 82.50 | 78.20 | 78.30 | 78.30 | -0.89% | 156,872 |
| Oct 13, 2025 | 83.80 | 83.80 | 79.00 | 79.00 | 79.00 | -9.92% | 474,683 |
| Oct 9, 2025 | 85.50 | 90.70 | 84.00 | 87.70 | 87.70 | 6.30% | 425,991 |
| Oct 8, 2025 | 84.30 | 84.30 | 82.00 | 82.50 | 82.50 | -2.14% | 58,460 |
| Oct 7, 2025 | 84.00 | 86.00 | 84.00 | 84.30 | 84.30 | -1.75% | 58,691 |
| Oct 3, 2025 | 86.40 | 88.00 | 84.50 | 85.80 | 85.80 | 0.47% | 63,912 |
| Oct 2, 2025 | 89.40 | 89.40 | 85.00 | 85.40 | 85.40 | -5.11% | 155,738 |
| Oct 1, 2025 | 90.30 | 92.00 | 89.60 | 90.00 | 90.00 | -0.11% | 48,966 |