Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	28.550	28.800	28.350	28.350	28.350	140,000
2024-02-01	28.500	28.850	28.300	28.400	28.400	88,000
2024-01-31	28.500	28.950	28.250	28.350	28.350	81,000
2024-01-30	28.700	28.750	28.250	28.250	28.250	127,000
2024-01-29	28.650	28.800	28.600	28.650	28.650	38,000
2024-01-26	28.750	28.750	28.500	28.600	28.600	86,000
2024-01-25	28.850	29.000	28.650	28.750	28.750	95,000
2024-01-24	28.900	29.000	28.750	28.750	28.750	86,000
2024-01-23	28.450	29.000	28.450	28.750	28.750	97,000
2024-01-22	28.500	28.600	28.400	28.400	28.400	115,000
2024-01-19	28.900	28.900	28.400	28.400	28.400	117,000
2024-01-18	28.000	28.550	27.750	28.300	28.300	208,000
2024-01-17	28.200	28.200	27.900	27.900	27.900	170,000
2024-01-16	28.500	28.500	28.100	28.200	28.200	173,000
2024-01-15	28.500	28.850	28.200	28.600	28.600	131,348
2024-01-12	28.900	29.050	28.200	28.350	28.350	225,000
2024-01-11	28.200	29.150	28.100	28.700	28.700	527,000
2024-01-10	29.850	29.950	29.200	29.450	29.450	122,000
2024-01-09	29.650	30.000	29.250	29.800	29.800	213,000
2024-01-08	30.000	30.000	29.500	29.650	29.650	231,000
2024-01-05	29.550	30.300	29.550	30.100	30.100	224,000
2024-01-04	30.300	30.450	29.100	29.600	29.600	496,000
2024-01-03	30.600	30.600	30.150	30.200	30.200	284,000
2024-01-02	29.950	30.700	29.800	30.300	30.300	259,000
2023-12-29	30.400	30.500	29.850	29.900	29.900	497,000
2023-12-28	31.000	31.000	30.150	30.300	30.300	399,000
2023-12-27	31.250	31.450	30.550	30.650	30.650	707,000
2023-12-26	31.200	32.000	31.000	31.250	31.250	856,000
2023-12-25	31.950	31.950	30.350	30.800	30.800	1,535,000
2023-12-22	31.150	33.700	31.150	31.950	31.950	3,615,000
2023-12-21	28.400	31.200	28.400	31.200	31.200	2,998,000
2023-12-20	28.350	29.000	28.000	28.400	28.400	472,000
2023-12-19	27.050	27.850	26.500	27.800	27.800	339,000
2023-12-18	27.100	27.300	27.000	27.050	27.050	185,000
2023-12-15	27.300	27.500	27.100	27.150	27.150	137,000
2023-12-14	27.650	27.800	27.300	27.300	27.300	264,000
2023-12-13	28.000	28.050	27.600	27.650	27.650	198,000
2023-12-12	27.050	28.500	27.050	28.000	28.000	671,000
2023-12-11	26.800	27.200	26.750	26.950	26.950	186,000
2023-12-08	26.650	27.350	26.650	26.800	26.800	239,000
2023-12-07	27.300	27.350	26.650	26.650	26.650	398,000
2023-12-06	27.850	27.850	27.200	27.350	27.350	382,000
2023-12-05	28.100	28.500	27.800	27.900	27.900	714,000
2023-12-04	27.800	29.800	27.400	28.600	28.600	1,097,000
2023-12-01	27.050	27.700	27.050	27.650	27.650	325,000
2023-11-30	27.550	27.750	27.050	27.050	27.050	354,000
2023-11-29	27.700	28.100	27.450	27.550	27.550	205,000
2023-11-28	28.550	29.000	27.600	27.700	27.700	507,000
2023-11-27	28.400	29.650	28.350	28.500	28.500	1,063,000
2023-11-24	27.500	28.550	27.500	27.900	27.900	923,000
2023-11-23	26.200	27.400	26.150	27.400	27.400	808,000
2023-11-22	26.300	26.650	26.100	26.400	26.400	172,000
2023-11-21	26.200	26.350	26.050	26.350	26.350	188,000
2023-11-20	25.950	26.350	25.950	26.300	26.300	223,000
2023-11-17	26.000	26.150	25.750	25.950	25.950	133,000
2023-11-16	25.450	26.350	25.450	26.000	26.000	345,000
2023-11-15	25.350	25.750	25.250	25.350	25.350	182,000
2023-11-14	25.250	25.350	25.000	25.150	25.150	140,000
2023-11-13	26.300	26.300	25.250	25.250	25.250	549,000
2023-11-10	26.500	26.950	26.250	26.400	26.400	581,000

← NewerPage 12 of 21 · 1,222 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.