Intech Biopharm Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	27.400	27.550	27.300	27.350	27.350	75,000
2024-05-09	27.400	27.450	27.200	27.250	27.250	57,000
2024-05-08	27.450	27.550	27.200	27.300	27.300	61,000
2024-05-07	27.200	27.400	27.150	27.300	27.300	77,000
2024-05-06	27.450	27.700	27.100	27.200	27.200	139,000
2024-05-03	27.300	27.300	27.100	27.100	27.100	88,000
2024-05-02	27.800	27.950	27.250	27.950	27.950	61,000
2024-04-30	27.650	27.650	27.300	27.400	27.400	48,000
2024-04-29	27.150	27.650	27.100	27.650	27.650	134,000
2024-04-26	27.750	27.750	27.050	27.700	27.700	51,000
2024-04-25	26.950	27.350	26.700	27.350	27.350	144,000
2024-04-24	26.900	27.350	26.800	26.950	26.950	93,000
2024-04-23	27.100	27.150	26.650	26.700	26.700	110,000
2024-04-22	26.650	28.000	26.600	27.000	27.000	159,000
2024-04-19	27.700	27.750	25.800	27.000	27.000	216,000
2024-04-18	27.850	27.950	27.550	27.900	27.900	149,000
2024-04-17	28.000	28.100	27.700	27.750	27.750	126,000
2024-04-16	27.700	28.300	27.650	27.700	27.700	181,000
2024-04-15	28.250	28.250	27.650	27.850	27.850	174,000
2024-04-12	28.500	28.700	28.300	28.350	28.350	80,000
2024-04-11	28.850	29.050	28.200	28.500	28.500	228,000
2024-04-10	27.800	29.200	27.800	28.850	28.850	445,000
2024-04-09	27.750	28.050	27.750	27.800	27.800	130,000
2024-04-08	27.800	28.050	27.500	28.000	28.000	102,000
2024-04-03	27.850	27.850	27.500	27.750	27.750	95,000
2024-04-02	28.100	28.100	27.750	27.800	27.800	62,000
2024-04-01	27.750	28.000	27.750	28.000	28.000	45,000
2024-03-29	28.350	28.350	27.700	27.950	27.950	39,000
2024-03-28	28.000	28.100	27.750	27.800	27.800	123,000
2024-03-27	27.950	28.600	27.950	27.950	27.950	131,000
2024-03-26	28.050	28.050	28.050	28.050	28.050	142,169
2024-03-25	28.050	28.050	28.050	28.050	28.050	124,119
2024-03-22	27.850	28.400	27.700	28.050	28.050	110,000
2024-03-21	28.000	28.200	27.800	27.850	27.850	75,000
2024-03-20	28.050	28.200	27.700	27.800	27.800	67,000
2024-03-19	28.300	28.500	28.050	28.050	28.050	67,000
2024-03-18	27.800	27.800	27.800	27.800	27.800	90,188
2024-03-15	28.550	28.550	27.700	27.800	27.800	118,000
2024-03-14	28.000	29.000	27.700	28.250	28.250	145,000
2024-03-13	28.500	28.500	28.100	28.250	28.250	113,000
2024-03-12	28.600	28.800	28.300	28.500	28.500	119,000
2024-03-11	28.600	29.600	28.500	28.600	28.600	92,000
2024-03-08	29.550	29.550	28.250	28.300	28.300	380,000
2024-03-07	29.200	29.600	29.100	29.550	29.550	122,000
2024-03-06	29.550	29.550	29.100	29.500	29.500	157,000
2024-03-05	29.900	30.200	29.500	29.550	29.550	129,000
2024-03-04	30.600	30.600	29.800	29.800	29.800	350,000
2024-03-01	30.200	31.300	30.200	30.500	30.500	336,000
2024-02-29	30.400	30.900	30.200	30.250	30.250	288,000
2024-02-27	31.400	31.400	30.150	30.350	30.350	402,000
2024-02-26	28.850	31.400	28.850	30.800	30.800	750,000
2024-02-23	29.800	29.800	28.800	28.850	28.850	261,000
2024-02-22	29.800	30.050	29.600	29.650	29.650	165,000
2024-02-21	30.100	30.100	29.550	29.800	29.800	114,000
2024-02-20	29.950	30.300	29.850	30.100	30.100	344,000
2024-02-19	30.150	30.400	29.600	29.950	29.950	310,000
2024-02-16	29.000	30.000	29.000	29.900	29.900	502,000
2024-02-15	28.750	29.000	28.500	29.000	29.000	272,000
2024-02-05	28.400	28.400	27.900	28.300	28.300	131,000
2024-02-02	28.550	28.800	28.350	28.350	28.350	140,000

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.