Intumit, Inc.(TW:7547)
NT$51.40+1.70 (+3.42%)
TW:7547
Intumit, Inc. historical prices
NT$51.40
At close:+1.70 (+3.42%)
Intumit, Inc. (7547) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 50.50 | 53.30 | 49.95 | 51.40 | 51.40 | +3.42% | 62,792 | 0.76 |
| Nov 10, 2026 | 51.80 | 53.40 | 49.70 | 49.70 | 49.70 | -2.36% | 101,453 | 1.24 |
| Nov 09, 2026 | 51.80 | 53.60 | 51.20 | 52.30 | 52.30 | +2.75% | 97,722 | 1.22 |
| Nov 06, 2026 | 51.60 | 53.30 | 50.80 | 50.90 | 50.90 | -9.75% | 211,541 | 2.74 |
| Nov 05, 2026 | 62.80 | 63.50 | 56.40 | 56.40 | 56.40 | -9.90% | 338,064 | 4.64 |
| Nov 04, 2026 | 63.80 | 68.00 | 62.30 | 62.60 | 62.60 | +0.81% | 793,775 | 12.94 |
| Nov 03, 2026 | 61.80 | 65.40 | 59.80 | 62.10 | 62.10 | +4.37% | 660,391 | 12.94 |
| Nov 02, 2026 | 55.90 | 59.50 | 55.90 | 59.50 | 59.50 | +4.02% | 20,583 | 0.40 |
| Oct 30, 2026 | 57.80 | 57.80 | 56.20 | 57.20 | 57.20 | -2.05% | 45,005 | 0.90 |
| Oct 29, 2026 | 58.20 | 61.00 | 57.80 | 58.40 | 58.40 | +0.86% | 44,395 | 0.89 |
| Oct 28, 2026 | 57.90 | 58.00 | 57.90 | 57.90 | 57.90 | +0.17% | 5,101 | 0.10 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.80 | 57.80 | 57.80 | -1.87% | 31,442 | 0.63 |
| Oct 26, 2026 | 58.90 | 60.00 | 58.30 | 58.90 | 58.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 58.90 | 60.00 | 58.30 | 58.90 | 58.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 59.70 | 60.00 | 58.30 | 58.90 | 58.90 | 0.00% | 54,211 | 1.07 |
| Oct 21, 2026 | 58.20 | 60.50 | 58.00 | 58.90 | 58.90 | +2.08% | 59,870 | 1.20 |
| Oct 20, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | +0.35% | 2,486 | 0.05 |
| Oct 19, 2026 | 59.00 | 60.00 | 57.30 | 57.50 | 57.50 | -3.52% | 51,110 | 1.04 |
| Oct 16, 2026 | 62.30 | 62.30 | 59.30 | 59.60 | 59.60 | +1.88% | 46,647 | 0.96 |
| Oct 15, 2026 | 60.50 | 60.50 | 58.50 | 58.50 | 58.50 | -3.31% | 20,093 | 0.41 |
| Oct 14, 2026 | 59.80 | 60.50 | 59.50 | 60.50 | 60.50 | +1.68% | 23,158 | 0.47 |
| Oct 13, 2026 | 60.10 | 60.50 | 58.40 | 59.50 | 59.50 | +1.54% | 28,323 | 0.58 |
| Oct 12, 2026 | 57.30 | 59.30 | 57.30 | 58.60 | 58.60 | -2.33% | 40,774 | 0.85 |
| Oct 09, 2026 | 60.00 | 61.50 | 59.90 | 60.00 | 60.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.50 | 61.50 | 59.90 | 60.00 | 60.00 | -2.44% | 54,491 | 1.14 |
| Oct 07, 2026 | 61.30 | 62.40 | 61.30 | 61.50 | 61.50 | +0.49% | 35,496 | 0.75 |
| Oct 06, 2026 | 63.40 | 64.00 | 61.20 | 61.20 | 61.20 | -3.92% | 118,603 | 2.61 |
| Oct 05, 2026 | 64.80 | 65.00 | 63.10 | 63.70 | 63.70 | -0.62% | 92,334 | 2.09 |
| Oct 02, 2026 | 64.50 | 65.50 | 64.10 | 64.10 | 64.10 | 0.00% | 115,547 | 2.69 |
| Oct 01, 2026 | 65.10 | 68.00 | 64.00 | 64.10 | 64.10 | -1.08% | 239,794 | 6.12 |
| Sep 30, 2026 | 64.40 | 66.30 | 62.80 | 64.80 | 64.80 | -0.77% | 819,218 | 31.11 |
| Sep 29, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | +9.93% | 203,746 | 8.73 |
| Sep 28, 2026 | 59.40 | 59.40 | 56.40 | 59.40 | 59.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 59.40 | 59.40 | 56.40 | 59.40 | 59.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 57.60 | 59.40 | 56.40 | 59.40 | 59.40 | +10.00% | 272,247 | 13.16 |
| Sep 23, 2026 | 52.10 | 54.30 | 52.10 | 54.00 | 54.00 | +4.25% | 100,359 | 5.01 |
| Sep 22, 2026 | 51.30 | 52.30 | 51.30 | 51.80 | 51.80 | +2.17% | 78,149 | 4.01 |
| Sep 21, 2026 | 50.00 | 50.80 | 49.80 | 50.70 | 50.70 | +1.50% | 25,270 | 1.31 |
| Sep 18, 2026 | 49.50 | 49.95 | 49.35 | 49.95 | 49.95 | +0.50% | 3,021 | 0.15 |
| Sep 17, 2026 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | -1.00% | 7,102 | 0.36 |
| Sep 16, 2026 | 50.90 | 50.90 | 49.80 | 50.20 | 50.20 | -1.38% | 29,293 | 1.51 |
| Sep 15, 2026 | 50.50 | 52.70 | 50.50 | 50.90 | 50.90 | +2.83% | 65,085 | 3.48 |
| Sep 14, 2026 | 50.00 | 51.40 | 49.50 | 49.50 | 49.50 | +2.06% | 47,250 | 2.58 |
| Sep 11, 2026 | 47.85 | 48.50 | 47.85 | 48.50 | 48.50 | -0.72% | 3,000 | 0.16 |
| Sep 10, 2026 | 49.25 | 49.25 | 48.85 | 48.85 | 48.85 | -0.81% | 5,341 | 0.28 |
| Sep 09, 2026 | 49.50 | 49.50 | 48.55 | 49.25 | 49.25 | -0.51% | 18,295 | 0.95 |
| Sep 08, 2026 | 50.30 | 50.30 | 49.50 | 49.50 | 49.50 | -1.59% | 3,125 | 0.15 |
| Sep 07, 2026 | 50.00 | 50.30 | 50.00 | 50.30 | 50.30 | -0.98% | 4,000 | 0.18 |
| Sep 04, 2026 | 50.70 | 50.80 | 49.60 | 50.80 | 50.80 | +0.40% | 14,208 | 0.64 |
| Sep 03, 2026 | 50.50 | 50.60 | 50.50 | 50.60 | 50.60 | -0.39% | 2,600 | 0.11 |
