Intumit, Inc. (TPEX:7547)
Taiwan
· Delayed Price · Currency is TWD 70.70
+1.90 (2.76%)
Apr 29, 2026, 1:30 PM CST
Intumit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 79.60 | 79.60 | 76.20 | 76.60 | 76.60 | 1.46% | 316,484 |
| Apr 7, 2026 | 77.20 | 77.20 | 71.10 | 75.50 | 75.50 | -2.20% | 665,629 |
| Apr 2, 2026 | 85.20 | 94.20 | 77.20 | 77.20 | 77.20 | -9.92% | 3,868,816 |
| Apr 1, 2026 | 88.90 | 91.50 | 85.70 | 85.70 | 85.70 | 3.00% | 3,106,942 |
| Mar 31, 2026 | 86.10 | 90.50 | 82.10 | 83.20 | 83.20 | 0.24% | 1,560,732 |
| Mar 30, 2026 | 78.00 | 87.80 | 77.30 | 83.00 | 83.00 | 3.88% | 1,780,027 |
| Mar 27, 2026 | 78.00 | 86.70 | 73.10 | 79.90 | 79.90 | 1.27% | 2,159,683 |
| Mar 26, 2026 | 76.80 | 83.90 | 75.50 | 78.90 | 78.90 | 3.41% | 2,762,822 |
| Mar 25, 2026 | 69.00 | 76.30 | 68.70 | 76.30 | 76.30 | 9.94% | 1,581,493 |
| Mar 24, 2026 | 69.50 | 73.30 | 66.60 | 69.40 | 69.40 | 4.05% | 1,151,279 |
| Mar 23, 2026 | 65.70 | 68.20 | 65.00 | 66.70 | 66.70 | -2.34% | 154,693 |
| Mar 20, 2026 | 71.70 | 75.20 | 66.40 | 68.30 | 68.30 | -1.44% | 846,092 |
| Mar 19, 2026 | 67.50 | 69.30 | 66.90 | 69.30 | 69.30 | 10.00% | 461,672 |
| Mar 18, 2026 | 60.00 | 66.00 | 60.00 | 63.00 | 63.00 | 5.00% | 572,216 |
| Mar 17, 2026 | 62.90 | 63.80 | 59.90 | 60.00 | 60.00 | -2.91% | 114,904 |
| Mar 16, 2026 | 64.60 | 68.80 | 61.60 | 61.80 | 61.80 | -1.75% | 695,481 |
| Mar 13, 2026 | 59.90 | 62.90 | 58.80 | 62.90 | 62.90 | 9.97% | 260,139 |
| Mar 12, 2026 | 54.80 | 57.20 | 53.20 | 57.20 | 57.20 | 10.00% | 92,968 |
| Mar 11, 2026 | 51.00 | 52.10 | 50.90 | 52.00 | 52.00 | 2.77% | 40,421 |
| Mar 10, 2026 | 51.00 | 51.50 | 50.50 | 50.60 | 50.60 | 1.00% | 21,637 |
| Mar 9, 2026 | 51.60 | 51.60 | 49.90 | 50.10 | 50.10 | -3.65% | 61,963 |
| 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 |