INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Sumitomo Mitsui DS Asset Management Company, Ltd's Holding History (CIK: 0001411530)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 797,977 Value ($000) $29,445 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 835,855 Value ($000) $28,043 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 812,908 Value ($000) $18,209 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 694,716 Value ($000) $15,777 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 696,968 Value ($000) $13,974 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 858,374 Value ($000) $20,137 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 809,181 Value ($000) $25,060 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 724,882 Value ($000) $32,018 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 663,757 Value ($000) $33,354 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 663,056 Value ($000) $23,572 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 633,772 Value ($000) $21,193 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 600,169 Value ($000) $19,608 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 571,835 Value ($000) $15,114 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 504,212 Value ($000) $12,994 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 428,992 Value ($000) $16,049 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 412,566 Value ($000) $20,447 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 396,561 Value ($000) $20,422 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 370,867 Value ($000) $19,759 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 360,008 Value ($000) $20,210 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 347,734 Value ($000) $22,254 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 360,279 Value ($000) $17,949 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 369,585 Value ($000) $19,137 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 430,112 Value ($000) $25,733 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 390,651 Value ($000) $21,142 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 409,528 Value ($000) $24,510 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 419,272 Value ($000) $21,605 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 452,907 Value ($000) $21,680 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 1,474,983 Value ($000) $79,206 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 1,671,444 Value ($000) $78,440 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 1,249,900 Value ($000) $59,107 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 751,391 Value ($000) $37,351 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 987,827 Value ($000) $51,446 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 1,506,819 Value ($000) $69,554 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 512,523 Value ($000) $19,516 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 515,143 Value ($000) $17,380 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 408,503 Value ($000) $14,734 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 369,861 Value ($000) $13,414 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 453,375 Value ($000) $17,114 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 493,878 Value ($000) $16,199 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 507,460 Value ($000) $16,416 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 508,133 Value ($000) $17,505 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 503,672 Value ($000) $15,180 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 558,718 Value ($000) $16,993 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 601,389 Value ($000) $18,805 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 637,928 Value ($000) $23,150 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 696,980 Value ($000) $24,268 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 797,628 Value ($000) $24,646 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 956,193 Value ($000) $24,679 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 1,108,362 Value ($000) $28,773 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 1,154,656 Value ($000) $26,464 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 1,190,603 Value ($000) $28,836 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	797,977	$29,445	$37.76	$32.89 - $44.02
Q3 2025	835,855	$28,043	$24.23	$18.97 - $36.30
Q2 2025	812,908	$18,209	$20.72	$17.67 - $23.90
Q1 2025	694,716	$15,777	$21.88	$18.73 - $27.55
Q4 2024	696,968	$13,974	$22.54	$18.90 - $26.43
Q3 2024	858,374	$20,137	$24.89	$18.51 - $36.93
Q2 2024	809,181	$25,060	$32.50	$29.54 - $44.94
Q1 2024	724,882	$32,018	$44.04	$40.15 - $49.64
Q4 2023	663,757	$33,354	$40.04	$31.62 - $50.60
Q3 2023	663,056	$23,572	$34.22	$30.75 - $39.41
Q2 2023	633,772	$21,193	$30.72	$26.32 - $36.37
Q1 2023	600,169	$19,608	$27.52	$24.14 - $32.11
Q4 2022	571,835	$15,114	$26.65	$23.40 - $30.22
Q3 2022	504,212	$12,994	$32.31	$24.49 - $38.36
Q2 2022	428,992	$16,049	$40.62	$34.47 - $46.63
Q1 2022	412,566	$20,447	$46.18	$40.77 - $52.20
Q4 2021	396,561	$20,422	$47.29	$44.09 - $51.64
Q3 2021	370,867	$19,759	$49.81	$47.36 - $52.58
Q2 2021	360,008	$20,210	$53.58	$48.89 - $62.29
Q1 2021	347,734	$22,254	$54.09	$44.60 - $61.34
Q4 2020	360,279	$17,949	$44.02	$39.14 - $50.47
Q3 2020	369,585	$19,137	$46.53	$41.87 - $55.21
Q2 2020	430,112	$25,733	$53.20	$45.40 - $58.04
Q1 2020	390,651	$21,142	$52.33	$38.68 - $61.12
Q4 2019	409,528	$24,510	$49.26	$42.57 - $53.35
Q3 2019	419,272	$21,605	$43.02	$39.30 - $46.78
Q2 2019	452,907	$21,680	$43.10	$37.35 - $51.61
Q1 2019	1,474,983	$79,206	$43.83	$38.20 - $47.63
Q4 2018	1,671,444	$78,440	$40.19	$36.23 - $43.46
Q3 2018	1,249,900	$59,107	$41.52	$37.68 - $45.31
Q2 2018	751,391	$37,351	$45.05	$39.97 - $48.96
Q1 2018	987,827	$51,446	$40.06	$35.53 - $45.45
Q4 2017	1,506,819	$69,554	$36.55	$31.78 - $39.99
Q3 2017	512,523	$19,516	$29.59	$27.53 - $31.84
Q2 2017	515,143	$17,380	$29.57	$27.62 - $30.83
Q1 2017	408,503	$14,734	$29.68	$28.50 - $31.39
Q4 2016	369,861	$13,414	$29.15	$27.28 - $31.08
Q3 2016	453,375	$17,114	$28.62	$26.04 - $30.83
Q2 2016	493,878	$16,199	$25.11	$23.72 - $26.54
Q1 2016	507,460	$16,416	$24.39	$22.07 - $26.88
Q4 2015	508,133	$17,505	$26.65	$23.12 - $28.13
Q3 2015	503,672	$15,180	$22.62	$19.52 - $24.07
Q2 2015	558,718	$16,993	$25.10	$23.47 - $27.05
Q1 2015	601,389	$18,805	$26.00	$22.65 - $28.76
Q4 2014	637,928	$23,150	$26.63	$22.60 - $29.08
Q3 2014	696,980	$24,268	$25.75	$23.05 - $27.10
Q2 2014	797,628	$24,646	$20.69	$19.25 - $23.47
Q1 2014	956,193	$24,679	$18.67	$17.54 - $20.17
Q4 2013	1,108,362	$28,773	$17.92	$16.56 - $19.36
Q3 2013	1,154,656	$26,464	$16.91	$16.13 - $17.82
Q2 2013	1,190,603	$28,836	$17.18	$15.00 - $18.96