INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Meiji Yasuda Asset Management Co Ltd.'s Holding History (CIK: 0001491685)

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

Q4 2025

Shares 11,391 Value ($000) $420 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 12,214 Value ($000) $410 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 13,398 Value ($000) $300 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 63,863 Value ($000) $1,450 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 60,808 Value ($000) $1,219 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 72,062 Value ($000) $1,691 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 69,999 Value ($000) $2,168 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 62,498 Value ($000) $2,761 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 49,238 Value ($000) $2,474 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 120,478 Value ($000) $4,283 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 114,784 Value ($000) $4 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 118,747 Value ($000) $4 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 115,840 Value ($000) $3 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 150,438 Value ($000) $3,877 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 155,488 Value ($000) $5,817 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 151,508 Value ($000) $7,509 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 160,292 Value ($000) $8,255 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 159,056 Value ($000) $8,475 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 162,824 Value ($000) $9,141 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 171,824 Value ($000) $10,997 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 99,641 Value ($000) $4,964 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 107,170 Value ($000) $5,549 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 145,340 Value ($000) $8,696 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 110,553 Value ($000) $5,983 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 153,755 Value ($000) $9,202 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 179,905 Value ($000) $9,271 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 175,764 Value ($000) $8,414 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 183,717 Value ($000) $9,866 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 185,906 Value ($000) $8,725 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 208,596 Value ($000) $9,865 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 204,366 Value ($000) $10,159 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 192,266 Value ($000) $10,013 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 189,166 Value ($000) $8,732 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 193,924 Value ($000) $7,385 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 191,604 Value ($000) $6,465 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 183,324 Value ($000) $6,612 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 185,191 Value ($000) $6,717 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 173,244 Value ($000) $6,540 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 156,764 Value ($000) $5,142 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 118,274 Value ($000) $3,826 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 114,384 Value ($000) $3,941 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 107,926 Value ($000) $3,253 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 110,810 Value ($000) $3,370 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 108,745 Value ($000) $3,400 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 114,255 Value ($000) $4,146 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 116,711 Value ($000) $4,064 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 138,668 Value ($000) $4,285 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 131,249 Value ($000) $3,388 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 139,454 Value ($000) $3,620 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 145,525 Value ($000) $3,335 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 153,145 Value ($000) $3,696 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,391	$420	$37.76	$32.89 - $44.02
Q3 2025	12,214	$410	$24.23	$18.97 - $36.30
Q2 2025	13,398	$300	$20.72	$17.67 - $23.90
Q1 2025	63,863	$1,450	$21.88	$18.73 - $27.55
Q4 2024	60,808	$1,219	$22.54	$18.90 - $26.43
Q3 2024	72,062	$1,691	$24.89	$18.51 - $36.93
Q2 2024	69,999	$2,168	$32.50	$29.54 - $44.94
Q1 2024	62,498	$2,761	$44.04	$40.15 - $49.64
Q4 2023	49,238	$2,474	$40.04	$31.62 - $50.60
Q3 2023	120,478	$4,283	$34.22	$30.75 - $39.41
Q2 2023	114,784	$4	$30.72	$26.32 - $36.37
Q1 2023	118,747	$4	$27.52	$24.14 - $32.11
Q4 2022	115,840	$3	$26.65	$23.40 - $30.22
Q3 2022	150,438	$3,877	$32.31	$24.49 - $38.36
Q2 2022	155,488	$5,817	$40.62	$34.47 - $46.63
Q1 2022	151,508	$7,509	$46.18	$40.77 - $52.20
Q4 2021	160,292	$8,255	$47.29	$44.09 - $51.64
Q3 2021	159,056	$8,475	$49.81	$47.36 - $52.58
Q2 2021	162,824	$9,141	$53.58	$48.89 - $62.29
Q1 2021	171,824	$10,997	$54.09	$44.60 - $61.34
Q4 2020	99,641	$4,964	$44.02	$39.14 - $50.47
Q3 2020	107,170	$5,549	$46.53	$41.87 - $55.21
Q2 2020	145,340	$8,696	$53.20	$45.40 - $58.04
Q1 2020	110,553	$5,983	$52.33	$38.68 - $61.12
Q4 2019	153,755	$9,202	$49.26	$42.57 - $53.35
Q3 2019	179,905	$9,271	$43.02	$39.30 - $46.78
Q2 2019	175,764	$8,414	$43.10	$37.35 - $51.61
Q1 2019	183,717	$9,866	$43.83	$38.20 - $47.63
Q4 2018	185,906	$8,725	$40.19	$36.23 - $43.46
Q3 2018	208,596	$9,865	$41.52	$37.68 - $45.31
Q2 2018	204,366	$10,159	$45.05	$39.97 - $48.96
Q1 2018	192,266	$10,013	$40.06	$35.53 - $45.45
Q4 2017	189,166	$8,732	$36.55	$31.78 - $39.99
Q3 2017	193,924	$7,385	$29.59	$27.53 - $31.84
Q2 2017	191,604	$6,465	$29.57	$27.62 - $30.83
Q1 2017	183,324	$6,612	$29.68	$28.50 - $31.39
Q4 2016	185,191	$6,717	$29.15	$27.28 - $31.08
Q3 2016	173,244	$6,540	$28.62	$26.04 - $30.83
Q2 2016	156,764	$5,142	$25.11	$23.72 - $26.54
Q1 2016	118,274	$3,826	$24.39	$22.07 - $26.88
Q4 2015	114,384	$3,941	$26.65	$23.12 - $28.13
Q3 2015	107,926	$3,253	$22.62	$19.52 - $24.07
Q2 2015	110,810	$3,370	$25.10	$23.47 - $27.05
Q1 2015	108,745	$3,400	$26.00	$22.65 - $28.76
Q4 2014	114,255	$4,146	$26.63	$22.60 - $29.08
Q3 2014	116,711	$4,064	$25.75	$23.05 - $27.10
Q2 2014	138,668	$4,285	$20.69	$19.25 - $23.47
Q1 2014	131,249	$3,388	$18.67	$17.54 - $20.17
Q4 2013	139,454	$3,620	$17.92	$16.56 - $19.36
Q3 2013	145,525	$3,335	$16.91	$16.13 - $17.82
Q2 2013	153,145	$3,696	$17.18	$15.00 - $18.96