Intumit, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-11	30.355	30.355	30.355	30.355	27.443	603
2021-11-10	30.405	31.796	30.405	31.796	28.746	1,142
2021-11-09	31.746	31.796	30.405	30.802	27.848	17,712
2021-11-08	29.113	31.349	29.113	30.802	27.848	31,712
2021-11-05	28.815	28.815	28.815	28.815	26.051	2,516
2021-11-04	28.865	29.312	28.865	29.312	26.500	2,012
2021-11-03	29.312	29.809	29.312	29.809	26.949	4,025
2021-11-02	29.113	29.113	29.063	29.063	26.275	5,032
2021-11-01	29.809	29.809	29.809	29.809	26.949	0
2021-10-29	29.809	29.809	29.809	29.809	26.949	0
2021-10-28	29.809	29.809	29.809	29.809	26.949	1,006
2021-10-27	28.567	29.809	28.567	29.809	26.949	12,378
2021-10-26	27.325	28.269	26.828	28.020	25.332	25,361
2021-10-25	28.120	28.120	28.120	28.120	25.422	0
2021-10-22	28.318	28.318	28.120	28.120	25.422	15,096
2021-10-21	28.318	28.318	28.318	28.318	25.602	503
2021-10-20	29.113	29.113	29.113	29.113	26.320	0
2021-10-19	29.113	29.113	29.113	29.113	26.320	0
2021-10-18	29.113	29.113	29.113	29.113	26.320	0
2021-10-15	29.113	29.113	29.113	29.113	26.320	0
2021-10-14	29.809	29.809	29.113	29.113	26.320	3,025

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.