Stock listing
TPEx:7547 Intumit, Inc. (碩網) 股價
Follow Intumit, Inc. into a list and get an email when it puts out news.
Share price · TPEX:7547
$57.20 TWD -1.20 (-2.1%)
Close on Oct 30, 2026
- Day range
- $56.20 – $57.80 TWDOct 30, 2026
- Volume
- 45,005 sharesOct 30, 2026
- Market cap
- $1.94B TWDAt the close on Oct 30, 2026 · price × 33.96M shares outstanding
- 52-week range
- $44.25 – $94.20 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.06M TWDMedian day 23,000 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:7547 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $57.20 | -1.20 | -2.1% | $57.80 | $57.80 | $56.20 | 45,005 | |
| $58.40 | +0.50 | +0.9% | $58.20 | $61.00 | $57.80 | 44,395 | |
| $57.90 | +0.10 | +0.2% | $57.90 | $58.00 | $57.90 | 5,101 | |
| $57.80 | -1.10 | -1.9% | $59.00 | $59.00 | $57.80 | 31,442 | |
| $58.90 | 0.00 | 0.0% | $58.90 | $58.90 | $58.90 | 0 | |
| $58.90 | 0.00 | 0.0% | $59.70 | $60.00 | $58.30 | 54,211 | |
| $58.90 | +1.20 | +2.1% | $58.20 | $60.50 | $58.00 | 59,870 | |
| $57.70 | +0.20 | +0.3% | $57.70 | $57.70 | $57.70 | 2,486 | |
| $57.50 | -2.10 | -3.5% | $59.00 | $60.00 | $57.30 | 51,068 | |
| $59.60 | +1.10 | +1.9% | $62.30 | $62.30 | $59.30 | 46,000 | |
| $58.50 | -2.00 | -3.3% | $60.50 | $60.50 | $58.50 | 20,000 | |
| $60.50 | +1.00 | +1.7% | $59.80 | $60.50 | $59.50 | 23,002 | |
| $59.50 | +0.90 | +1.5% | $60.10 | $60.50 | $58.40 | 28,000 | |
| $58.60 | -1.40 | -2.3% | $57.30 | $59.30 | $57.30 | 40,012 | |
| $60.00 | -1.50 | -2.4% | $61.50 | $61.50 | $59.90 | 54,108 | |
| $61.50 | +0.30 | +0.5% | $61.30 | $62.40 | $61.30 | 35,063 | |
| $61.20 | -2.50 | -3.9% | $63.40 | $64.00 | $61.20 | 117,120 | |
| $63.70 | -0.40 | -0.6% | $64.80 | $65.00 | $63.10 | 91,042 | |
| $64.10 | 0.00 | 0.0% | $64.50 | $65.50 | $64.10 | 114,300 | |
| $64.10 | -0.70 | -1.1% | $65.10 | $68.00 | $64.00 | 239,004 | |
| $64.80 | -0.50 | -0.8% | $64.40 | $66.30 | $62.80 | 812,000 | |
| $65.30 | +5.90 | +9.9% | $65.30 | $65.30 | $65.30 | 201,000 | |
| $59.40 | +5.40 | +10.0% | $57.60 | $59.40 | $56.40 | 269,000 | |
| $54.00 | +2.20 | +4.2% | $52.10 | $54.30 | $52.10 | 99,030 | |
| $51.80 | +1.10 | +2.2% | $51.30 | $52.30 | $51.30 | 78,001 | |
| $50.70 | +0.75 | +1.5% | $50.00 | $50.80 | $49.80 | 25,080 | |
| $49.95 | +0.25 | +0.5% | $49.50 | $49.95 | $49.35 | 3,000 | |
| $49.70 | -0.50 | -1.0% | $50.20 | $50.20 | $49.70 | 7,000 | |
| $50.20 | -0.70 | -1.4% | $50.90 | $50.90 | $49.80 | 29,000 | |
| $50.90 | +1.40 | +2.8% | $50.50 | $52.70 | $50.50 | 64,000 | |
| $49.50 | +1.00 | +2.1% | $50.00 | $51.40 | $49.50 | 47,000 | |
| $48.50 | -0.35 | -0.7% | $47.85 | $48.50 | $47.85 | 3,000 | |
| $48.85 | -0.40 | -0.8% | $49.25 | $49.25 | $48.85 | 5,000 | |
| $49.25 | -0.25 | -0.5% | $49.50 | $49.50 | $48.55 | 18,000 | |
| $49.50 | -0.80 | -1.6% | $50.30 | $50.30 | $49.50 | 3,000 | |
| $50.30 | -0.50 | -1.0% | $50.00 | $50.30 | $50.00 | 4,000 | |
| $50.80 | +0.20 | +0.4% | $50.70 | $50.80 | $49.60 | 14,055 | |
| $50.60 | -0.20 | -0.4% | $50.50 | $50.60 | $50.50 | 2,000 | |
| $50.80 | -0.80 | -1.6% | $50.30 | $51.00 | $50.20 | 5,000 | |
| $51.60 | +0.90 | +1.8% | $49.60 | $51.80 | $49.60 | 10,000 | |
| $50.70 | +0.60 | +1.2% | $50.10 | $50.70 | $49.65 | 11,000 | |
| $50.10 | -0.50 | -1.0% | $50.60 | $51.80 | $50.10 | 27,000 | |
| $50.60 | -0.50 | -1.0% | $50.60 | $51.00 | $50.60 | 13,000 | |
| $51.10 | 0.00 | 0.0% | $51.10 | $51.10 | $50.50 | 27,000 | |
| $51.10 | -0.40 | -0.8% | $51.10 | $51.10 | $51.10 | 3,000 | |
| $51.50 | -1.60 | -3.0% | $51.80 | $52.00 | $51.50 | 21,000 | |
| $53.10 | -1.30 | -2.4% | $51.30 | $53.50 | $51.30 | 9,000 | |
| $54.40 | +0.90 | +1.7% | $53.00 | $54.40 | $53.00 | 11,000 | |
| $53.50 | 0.00 | 0.0% | $51.80 | $53.50 | $51.80 | 3,000 | |
| $53.50 | +1.50 | +2.9% | $53.70 | $55.30 | $53.50 | 13,000 | |
| $52.00 | -0.20 | -0.4% | $51.70 | $52.30 | $51.70 | 13,000 | |
| $52.20 | -2.30 | -4.2% | $53.30 | $53.70 | $52.20 | 36,000 | |
| $54.50 | +0.10 | +0.2% | $54.60 | $54.60 | $53.00 | 11,000 | |
| $54.40 | 0.00 | 0.0% | $54.50 | $54.60 | $54.40 | 9,000 | |
| $54.40 | -2.70 | -4.7% | $57.10 | $57.10 | $54.00 | 23,006 | |
| $57.10 | +2.80 | +5.2% | $55.70 | $58.50 | $55.50 | 61,000 | |
| $54.30 | +4.90 | +9.9% | $54.20 | $54.30 | $54.10 | 65,000 | |
| $49.40 | +1.00 | +2.1% | $48.40 | $49.40 | $48.40 | 10,000 | |
| $48.40 | +1.30 | +2.8% | $47.60 | $49.00 | $47.60 | 11,000 | |
| $47.10 | 0.00 | 0.0% | $47.10 | $47.10 | $47.10 | 5,000 | |
| $47.10 | +1.30 | +2.8% | $45.80 | $47.10 | $45.80 | 18,000 | |
| $45.80 | +1.25 | +2.8% | $45.65 | $46.00 | $45.65 | 8,000 | |
| $44.55 | -0.95 | -2.1% | $44.25 | $45.60 | $44.25 | 23,000 |
- Ticker
- TPEx:7547
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- TPEx
- Currency
- TWD
What changed lately
Latest deck · Jun 26, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides
Decks
Q1 2026 Earnings Presentation
Earnings · 26 slides · Jun 26, 2026
Q1 2026 Earnings Presentation
Earnings · 26 slides · Jun 26, 2026
Investor Presentation (July 2025)
Investor deck · 42 slides · Jul 3, 2025
Investor Presentation (June 2025)
Investor deck · 45 slides · Jun 25, 2025
Intumit, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- Decks
- 9 decks · latest Jun 26, 2026
Log in to ask 6ix AI your own questions about Intumit, Inc.