INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Robinson Value Management, Ltd.'s Holding History (CIK: 0001694283)

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

Q4 2025

Shares 1 Value ($000) $0 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 71,479 Value ($000) $2,398 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 71,560 Value ($000) $1,603 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 71,725 Value ($000) $1,629 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 71,725 Value ($000) $1,438 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 80,700 Value ($000) $1,893 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 80,306 Value ($000) $2,487 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 81,083 Value ($000) $3,581 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 81,212 Value ($000) $4,081 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 81,709 Value ($000) $2,905 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 81,294 Value ($000) $2,718 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 79,321 Value ($000) $2,591 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 89,757 Value ($000) $2,372 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 68,761 Value ($000) $1,772 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 74,644 Value ($000) $2,792 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 75,217 Value ($000) $3,728 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 76,772 Value ($000) $3,954 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 77,200 Value ($000) $4,113 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 76,206 Value ($000) $4,278 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 77,513 Value ($000) $4,961 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 85,260 Value ($000) $4,248 Avg Close $44.02 Range $39.14 - $50.47

Q4 2019

Shares 74,510 Value ($000) $4,459 Avg Close $49.26 Range $42.57 - $53.35

Q2 2019

Shares 82,438 Value ($000) $3,946 Avg Close $43.10 Range $37.35 - $51.61

Q3 2018

Shares 52,957 Value ($000) $2,504 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 53,666 Value ($000) $2,668 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 57,426 Value ($000) $2,991 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 58,006 Value ($000) $2,678 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 59,966 Value ($000) $2,284 Avg Close $29.59 Range $27.53 - $31.84

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1	$0	$37.76	$32.89 - $44.02
Q3 2025	71,479	$2,398	$24.23	$18.97 - $36.30
Q2 2025	71,560	$1,603	$20.72	$17.67 - $23.90
Q1 2025	71,725	$1,629	$21.88	$18.73 - $27.55
Q4 2024	71,725	$1,438	$22.54	$18.90 - $26.43
Q3 2024	80,700	$1,893	$24.89	$18.51 - $36.93
Q2 2024	80,306	$2,487	$32.50	$29.54 - $44.94
Q1 2024	81,083	$3,581	$44.04	$40.15 - $49.64
Q4 2023	81,212	$4,081	$40.04	$31.62 - $50.60
Q3 2023	81,709	$2,905	$34.22	$30.75 - $39.41
Q2 2023	81,294	$2,718	$30.72	$26.32 - $36.37
Q1 2023	79,321	$2,591	$27.52	$24.14 - $32.11
Q4 2022	89,757	$2,372	$26.65	$23.40 - $30.22
Q3 2022	68,761	$1,772	$32.31	$24.49 - $38.36
Q2 2022	74,644	$2,792	$40.62	$34.47 - $46.63
Q1 2022	75,217	$3,728	$46.18	$40.77 - $52.20
Q4 2021	76,772	$3,954	$47.29	$44.09 - $51.64
Q3 2021	77,200	$4,113	$49.81	$47.36 - $52.58
Q2 2021	76,206	$4,278	$53.58	$48.89 - $62.29
Q1 2021	77,513	$4,961	$54.09	$44.60 - $61.34
Q4 2020	85,260	$4,248	$44.02	$39.14 - $50.47
Q4 2019	74,510	$4,459	$49.26	$42.57 - $53.35
Q2 2019	82,438	$3,946	$43.10	$37.35 - $51.61
Q3 2018	52,957	$2,504	$41.52	$37.68 - $45.31
Q2 2018	53,666	$2,668	$45.05	$39.97 - $48.96
Q1 2018	57,426	$2,991	$40.06	$35.53 - $45.45
Q4 2017	58,006	$2,678	$36.55	$31.78 - $39.99
Q3 2017	59,966	$2,284	$29.59	$27.53 - $31.84