Intumit, Inc. 7547
TPEX · Taiwan · Technology Services
TWD 65.50+1.40 (+2.18%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 65.50 | +2.18% | TWD 64.50 | TWD 65.50 | TWD 64.30 | 49.42K |
| 2026-10-01 | TWD 64.10 | -1.08% | TWD 65.10 | TWD 68.00 | TWD 64.00 | 239.00K |
| 2026-09-30 | TWD 64.80 | -0.77% | TWD 64.40 | TWD 66.30 | TWD 62.80 | 812.00K |
| 2026-09-29 | TWD 65.30 | +9.93% | TWD 65.30 | TWD 65.30 | TWD 65.30 | 201.00K |
| 2026-09-24 | TWD 59.40 | +10.00% | TWD 57.60 | TWD 59.40 | TWD 56.40 | 269.00K |
| 2026-09-23 | TWD 54.00 | +4.25% | TWD 52.10 | TWD 54.30 | TWD 52.10 | 99.03K |
| 2026-09-22 | TWD 51.80 | +2.17% | TWD 51.30 | TWD 52.30 | TWD 51.30 | 78.00K |
| 2026-09-21 | TWD 50.70 | +1.50% | TWD 50.00 | TWD 50.80 | TWD 49.80 | 25.08K |
| 2026-09-18 | TWD 49.95 | +0.50% | TWD 49.50 | TWD 49.95 | TWD 49.35 | 3.00K |
| 2026-09-17 | TWD 49.70 | -1.00% | TWD 50.20 | TWD 50.20 | TWD 49.70 | 7.00K |
| 2026-09-16 | TWD 50.20 | -1.38% | TWD 50.90 | TWD 50.90 | TWD 49.80 | 29.00K |
| 2026-09-15 | TWD 50.90 | +2.83% | TWD 50.50 | TWD 52.70 | TWD 50.50 | 64.00K |
| 2026-09-14 | TWD 49.50 | +2.06% | TWD 50.00 | TWD 51.40 | TWD 49.50 | 47.00K |
| 2026-09-11 | TWD 48.50 | -0.72% | TWD 47.85 | TWD 48.50 | TWD 47.85 | 3.00K |
| 2026-09-10 | TWD 48.85 | -0.81% | TWD 49.25 | TWD 49.25 | TWD 48.85 | 5.00K |
| 2026-09-09 | TWD 49.25 | -0.51% | TWD 49.50 | TWD 49.50 | TWD 48.55 | 18.00K |
| 2026-09-08 | TWD 49.50 | -1.59% | TWD 50.30 | TWD 50.30 | TWD 49.50 | 3.00K |
| 2026-09-07 | TWD 50.30 | -0.98% | TWD 50.00 | TWD 50.30 | TWD 50.00 | 4.00K |
| 2026-09-04 | TWD 50.80 | +0.40% | TWD 50.70 | TWD 50.80 | TWD 49.60 | 14.06K |
| 2026-09-03 | TWD 50.60 | -0.39% | TWD 50.50 | TWD 50.60 | TWD 50.50 | 2.00K |
| 2026-09-02 | TWD 50.80 | -1.55% | TWD 50.30 | TWD 51.00 | TWD 50.20 | 5.00K |
| 2026-09-01 | TWD 51.60 | +1.78% | TWD 49.60 | TWD 51.80 | TWD 49.60 | 10.00K |
| 2026-08-31 | TWD 50.70 | +1.20% | TWD 50.10 | TWD 50.70 | TWD 49.65 | 11.00K |
| 2026-08-28 | TWD 50.10 | -0.99% | TWD 50.60 | TWD 51.80 | TWD 50.10 | 27.00K |
| 2026-08-27 | TWD 50.60 | -0.98% | TWD 50.60 | TWD 51.00 | TWD 50.60 | 13.00K |
| 2026-08-26 | TWD 51.10 | 0.00% | TWD 51.10 | TWD 51.10 | TWD 50.50 | 27.00K |
| 2026-08-25 | TWD 51.10 | -0.78% | TWD 51.10 | TWD 51.10 | TWD 51.10 | 3.00K |
| 2026-08-24 | TWD 51.50 | -3.01% | TWD 51.80 | TWD 52.00 | TWD 51.50 | 21.00K |
| 2026-08-21 | TWD 53.10 | -2.39% | TWD 51.30 | TWD 53.50 | TWD 51.30 | 9.00K |
| 2026-08-20 | TWD 54.40 | +1.68% | TWD 53.00 | TWD 54.40 | TWD 53.00 | 11.00K |
| 2026-08-19 | TWD 53.50 | 0.00% | TWD 51.80 | TWD 53.50 | TWD 51.80 | 3.00K |
| 2026-08-18 | TWD 53.50 | +2.88% | TWD 53.70 | TWD 55.30 | TWD 53.50 | 13.00K |
| 2026-08-17 | TWD 52.00 | -0.38% | TWD 51.70 | TWD 52.30 | TWD 51.70 | 13.00K |
| 2026-08-14 | TWD 52.20 | -4.22% | TWD 53.30 | TWD 53.70 | TWD 52.20 | 36.00K |
| 2026-08-13 | TWD 54.50 | +0.18% | TWD 54.60 | TWD 54.60 | TWD 53.00 | 11.00K |
| 2026-08-12 | TWD 54.40 | 0.00% | TWD 54.50 | TWD 54.60 | TWD 54.40 | 9.00K |
| 2026-08-11 | TWD 54.40 | -4.73% | TWD 57.10 | TWD 57.10 | TWD 54.00 | 23.01K |
| 2026-08-10 | TWD 57.10 | +5.16% | TWD 55.70 | TWD 58.50 | TWD 55.50 | 61.00K |
| 2026-08-07 | TWD 54.30 | +9.92% | TWD 54.20 | TWD 54.30 | TWD 54.10 | 65.00K |
| 2026-08-06 | TWD 49.40 | +2.07% | TWD 48.40 | TWD 49.40 | TWD 48.40 | 10.00K |
| 2026-08-05 | TWD 48.40 | +2.76% | TWD 47.60 | TWD 49.00 | TWD 47.60 | 11.00K |
| 2026-08-04 | TWD 47.10 | 0.00% | TWD 47.10 | TWD 47.10 | TWD 47.10 | 5.00K |
| 2026-08-03 | TWD 47.10 | +2.84% | TWD 45.80 | TWD 47.10 | TWD 45.80 | 18.00K |
| 2026-07-31 | TWD 45.80 | +2.81% | TWD 45.65 | TWD 46.00 | TWD 45.65 | 8.00K |
| 2026-07-30 | TWD 44.55 | -2.09% | TWD 44.25 | TWD 45.60 | TWD 44.25 | 23.00K |
| 2026-07-29 | TWD 45.50 | -7.80% | TWD 49.40 | TWD 49.40 | TWD 45.10 | 53.03K |
| 2026-07-28 | TWD 49.35 | -6.36% | TWD 51.50 | TWD 51.50 | TWD 49.10 | 35.00K |
| 2026-07-27 | TWD 52.70 | -1.13% | TWD 54.60 | TWD 54.60 | TWD 51.00 | 9.00K |
| 2026-07-24 | TWD 53.30 | +1.91% | TWD 51.10 | TWD 53.30 | TWD 51.10 | 20.00K |
| 2026-07-23 | TWD 52.30 | -2.24% | TWD 53.70 | TWD 53.70 | TWD 52.30 | 10.00K |
| 2026-07-22 | TWD 53.50 | +0.38% | TWD 53.50 | TWD 53.60 | TWD 53.50 | 4.00K |
| 2026-07-21 | TWD 53.30 | +0.19% | TWD 53.00 | TWD 54.50 | TWD 53.00 | 19.00K |
| 2026-07-20 | TWD 53.20 | -0.93% | TWD 53.60 | TWD 53.70 | TWD 53.20 | 9.00K |
| 2026-07-17 | TWD 53.70 | -2.01% | TWD 53.60 | TWD 54.00 | TWD 52.50 | 32.00K |
| 2026-07-16 | TWD 54.80 | 0.00% | TWD 54.50 | TWD 55.00 | TWD 54.50 | 7.08K |
| 2026-07-15 | TWD 54.80 | +0.55% | TWD 54.60 | TWD 54.90 | TWD 54.60 | 14.05K |
| 2026-07-14 | TWD 54.50 | -3.71% | TWD 56.70 | TWD 56.70 | TWD 54.00 | 18.00K |
| 2026-07-13 | TWD 56.60 | -1.57% | TWD 57.30 | TWD 57.30 | TWD 56.60 | 20.00K |
| 2026-07-10 | TWD 57.50 | 0.00% | TWD 57.50 | TWD 57.50 | TWD 57.50 | 0 |
| 2026-07-09 | TWD 57.50 | -0.52% | TWD 56.60 | TWD 57.50 | TWD 56.60 | 8.00K |
| 2026-07-08 | TWD 57.80 | +1.94% | TWD 58.50 | TWD 58.50 | TWD 56.60 | 17.00K |
| 2026-07-07 | TWD 56.70 | -3.08% | TWD 58.50 | TWD 58.50 | TWD 56.70 | 28.00K |
| 2026-07-06 | TWD 58.50 | -0.34% | TWD 60.30 | TWD 60.30 | TWD 58.50 | 6.00K |
| 2026-07-03 | TWD 58.70 | +0.69% | TWD 59.50 | TWD 59.50 | TWD 58.70 | 9.04K |
| 2026-07-02 | TWD 58.30 | -0.34% | TWD 58.30 | TWD 58.70 | TWD 58.00 | 15.00K |
| 2026-07-01 | TWD 58.50 | +2.81% | TWD 58.30 | TWD 60.00 | TWD 58.10 | 70.00K |
| 2026-06-30 | TWD 56.90 | +0.89% | TWD 56.50 | TWD 57.50 | TWD 56.50 | 24.05K |
| 2026-06-29 | TWD 56.40 | +0.89% | TWD 56.40 | TWD 56.50 | TWD 56.40 | 10.05K |
| 2026-06-26 | TWD 55.90 | -4.28% | TWD 58.00 | TWD 58.00 | TWD 55.80 | 59.00K |
| 2026-06-25 | TWD 58.40 | +0.34% | TWD 58.30 | TWD 58.90 | TWD 57.90 | 44.00K |
| 2026-06-24 | TWD 58.20 | -0.51% | TWD 58.50 | TWD 58.50 | TWD 57.90 | 9.00K |
| 2026-06-23 | TWD 58.50 | -2.34% | TWD 59.90 | TWD 59.90 | TWD 58.50 | 22.00K |
| 2026-06-22 | TWD 59.90 | +1.01% | TWD 59.40 | TWD 59.90 | TWD 59.30 | 22.00K |
| 2026-06-18 | TWD 59.30 | +1.89% | TWD 58.40 | TWD 59.50 | TWD 58.40 | 23.00K |
| 2026-06-17 | TWD 58.20 | 0.00% | TWD 57.60 | TWD 59.70 | TWD 57.60 | 23.03K |
| 2026-06-16 | TWD 58.20 | -1.69% | TWD 59.20 | TWD 60.00 | TWD 58.00 | 38.00K |
| 2026-06-15 | TWD 59.20 | -0.50% | TWD 60.00 | TWD 60.00 | TWD 58.80 | 26.00K |
| 2026-06-12 | TWD 59.50 | +3.30% | TWD 59.60 | TWD 60.00 | TWD 58.70 | 25.00K |
| 2026-06-11 | TWD 57.60 | -1.87% | TWD 58.30 | TWD 58.50 | TWD 56.60 | 67.00K |
| 2026-06-10 | TWD 58.70 | -4.24% | TWD 60.90 | TWD 61.00 | TWD 57.80 | 81.00K |
| 2026-06-09 | TWD 61.30 | +2.17% | TWD 63.30 | TWD 63.30 | TWD 60.00 | 41.00K |
| 2026-06-08 | TWD 60.00 | -4.00% | TWD 57.60 | TWD 61.20 | TWD 57.60 | 61.01K |
| 2026-06-05 | TWD 62.50 | +1.46% | TWD 61.70 | TWD 63.20 | TWD 60.60 | 51.05K |
| 2026-06-04 | TWD 61.60 | -2.53% | TWD 62.60 | TWD 62.60 | TWD 61.50 | 43.00K |
| 2026-06-03 | TWD 63.20 | +0.16% | TWD 64.00 | TWD 64.00 | TWD 63.20 | 44.07K |
| 2026-06-02 | TWD 63.10 | -0.47% | TWD 64.00 | TWD 64.50 | TWD 62.50 | 122.20K |
| 2026-06-01 | TWD 63.40 | +4.11% | TWD 61.80 | TWD 64.90 | TWD 61.30 | 142.02K |
| 2026-05-29 | TWD 60.90 | -0.16% | TWD 61.70 | TWD 61.80 | TWD 60.80 | 52.00K |
| 2026-05-28 | TWD 61.00 | -2.56% | TWD 60.90 | TWD 61.50 | TWD 60.50 | 134.00K |
| 2026-05-27 | TWD 62.60 | -3.10% | TWD 64.80 | TWD 64.80 | TWD 62.10 | 148.32K |