Intech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 27.000 | 27.000 | 24.600 | 24.700 | 24.700 | 566,000 |
| 2024-08-02 | 27.750 | 28.000 | 26.700 | 27.300 | 27.300 | 313,000 |
| 2024-08-01 | 27.700 | 28.150 | 27.650 | 27.750 | 27.750 | 114,000 |
| 2024-07-31 | 28.000 | 28.150 | 27.500 | 27.750 | 27.750 | 157,000 |
| 2024-07-30 | 28.000 | 28.100 | 27.250 | 27.500 | 27.500 | 468,000 |
| 2024-07-29 | 28.400 | 29.200 | 27.600 | 28.000 | 28.000 | 177,000 |
| 2024-07-26 | 28.900 | 29.000 | 28.500 | 28.700 | 28.700 | 94,000 |
| 2024-07-25 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-07-24 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2024-07-23 | 28.750 | 29.100 | 28.750 | 29.000 | 29.000 | 98,000 |
| 2024-07-22 | 28.000 | 29.750 | 28.000 | 28.800 | 28.800 | 296,000 |
| 2024-07-19 | 29.950 | 30.050 | 29.650 | 29.750 | 29.750 | 145,000 |
| 2024-07-18 | 30.400 | 30.450 | 29.750 | 29.950 | 29.950 | 238,000 |
| 2024-07-17 | 29.500 | 30.800 | 29.500 | 30.300 | 30.300 | 348,000 |
| 2024-07-16 | 29.750 | 29.850 | 29.500 | 29.600 | 29.600 | 120,000 |
| 2024-07-15 | 29.200 | 29.800 | 29.200 | 29.500 | 29.500 | 199,000 |
| 2024-07-12 | 28.850 | 29.350 | 28.850 | 29.200 | 29.200 | 106,000 |
| 2024-07-11 | 30.000 | 30.000 | 28.850 | 29.350 | 29.350 | 560,000 |
| 2024-07-10 | 30.500 | 30.600 | 30.150 | 30.150 | 30.150 | 181,000 |
| 2024-07-09 | 31.700 | 31.950 | 30.000 | 30.300 | 30.300 | 494,000 |
| 2024-07-08 | 30.800 | 31.450 | 30.650 | 31.200 | 31.200 | 730,000 |
| 2024-07-05 | 30.350 | 30.800 | 30.300 | 30.700 | 30.700 | 282,000 |
| 2024-07-04 | 30.500 | 30.500 | 30.300 | 30.350 | 30.350 | 308,000 |
| 2024-07-03 | 30.400 | 30.800 | 30.250 | 30.350 | 30.350 | 380,000 |
| 2024-07-02 | 30.500 | 30.600 | 30.000 | 30.250 | 30.250 | 350,000 |
| 2024-07-01 | 29.550 | 30.450 | 29.350 | 30.200 | 30.200 | 524,000 |
| 2024-06-28 | 29.600 | 29.650 | 29.200 | 29.450 | 29.450 | 226,000 |
| 2024-06-27 | 29.150 | 30.700 | 29.150 | 29.550 | 29.550 | 690,000 |
| 2024-06-26 | 28.850 | 29.500 | 28.500 | 29.150 | 29.150 | 242,000 |
| 2024-06-25 | 29.300 | 29.300 | 28.500 | 28.850 | 28.850 | 173,000 |
| 2024-06-24 | 28.450 | 29.300 | 28.450 | 29.000 | 29.000 | 339,000 |
| 2024-06-21 | 28.600 | 28.700 | 28.300 | 28.400 | 28.400 | 171,000 |
| 2024-06-20 | 28.200 | 28.750 | 28.200 | 28.300 | 28.300 | 150,000 |
| 2024-06-19 | 28.800 | 28.850 | 28.050 | 28.250 | 28.250 | 215,000 |
| 2024-06-18 | 28.000 | 29.000 | 27.900 | 28.500 | 28.500 | 323,000 |
| 2024-06-17 | 27.300 | 28.000 | 27.300 | 27.900 | 27.900 | 221,000 |
| 2024-06-14 | 27.100 | 27.500 | 27.100 | 27.300 | 27.300 | 161,000 |
| 2024-06-13 | 27.250 | 27.250 | 27.000 | 27.000 | 27.000 | 138,000 |
| 2024-06-12 | 27.300 | 27.300 | 27.050 | 27.100 | 27.100 | 76,000 |
| 2024-06-11 | 27.100 | 27.350 | 27.000 | 27.100 | 27.100 | 192,000 |
| 2024-06-07 | 27.400 | 27.500 | 27.000 | 27.400 | 27.400 | 152,000 |
| 2024-06-06 | 27.400 | 27.400 | 27.050 | 27.100 | 27.100 | 141,000 |
| 2024-06-05 | 27.200 | 27.300 | 27.000 | 27.300 | 27.300 | 104,000 |
| 2024-06-04 | 26.900 | 27.050 | 26.800 | 27.000 | 27.000 | 93,000 |
| 2024-06-03 | 27.000 | 27.050 | 26.800 | 26.900 | 26.900 | 73,000 |
| 2024-05-31 | 27.100 | 27.100 | 26.600 | 26.650 | 26.650 | 190,000 |
| 2024-05-30 | 26.950 | 27.100 | 26.850 | 26.900 | 26.900 | 122,000 |
| 2024-05-29 | 26.450 | 27.500 | 26.450 | 27.500 | 27.500 | 138,000 |
| 2024-05-28 | 26.900 | 27.400 | 26.900 | 27.400 | 27.400 | 114,000 |
| 2024-05-27 | 27.150 | 27.150 | 26.850 | 27.100 | 27.100 | 83,000 |
| 2024-05-24 | 26.800 | 27.100 | 26.800 | 27.100 | 27.100 | 187,000 |
| 2024-05-23 | 27.050 | 27.050 | 26.850 | 27.000 | 27.000 | 113,000 |
| 2024-05-22 | 27.100 | 27.400 | 27.000 | 27.000 | 27.000 | 113,000 |
| 2024-05-21 | 27.400 | 27.900 | 27.050 | 27.900 | 27.900 | 69,000 |
| 2024-05-20 | 27.400 | 27.450 | 27.100 | 27.150 | 27.150 | 99,000 |
| 2024-05-17 | 27.050 | 27.200 | 27.000 | 27.150 | 27.150 | 61,000 |
| 2024-05-16 | 27.150 | 27.200 | 26.850 | 27.200 | 27.200 | 161,000 |
| 2024-05-15 | 27.200 | 27.600 | 27.200 | 27.200 | 27.200 | 65,000 |
| 2024-05-14 | 27.500 | 27.500 | 27.100 | 27.150 | 27.150 | 81,000 |
| 2024-05-13 | 27.200 | 27.350 | 27.000 | 27.200 | 27.200 | 156,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.