Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	26.550	26.550	26.000	26.250	26.250	588,000
2023-11-08	25.000	26.600	25.000	26.550	26.550	978,000
2023-11-07	24.900	25.050	24.650	25.000	25.000	367,000
2023-11-06	24.450	25.150	24.450	24.900	24.900	637,000
2023-11-03	24.500	24.550	24.300	24.400	24.400	253,000
2023-11-02	24.150	24.350	24.000	24.150	24.150	238,000
2023-11-01	24.700	24.700	24.000	24.100	24.100	392,000
2023-10-31	24.800	24.800	24.000	24.050	24.050	2,060,000
2023-10-30	25.850	26.050	25.500	25.850	25.850	135,000
2023-10-27	25.100	26.350	25.100	25.850	25.850	427,000
2023-10-26	25.250	25.300	24.900	24.900	24.900	67,000
2023-10-25	25.000	25.450	24.750	25.350	25.350	139,000
2023-10-24	25.000	25.200	24.650	25.000	25.000	167,000
2023-10-23	24.850	25.250	24.700	25.000	25.000	149,000
2023-10-20	25.200	25.200	24.550	25.000	25.000	155,000
2023-10-19	25.000	25.500	25.000	25.200	25.200	137,000
2023-10-18	25.000	25.500	24.000	25.500	25.500	375,000
2023-10-17	25.200	25.400	24.950	25.000	25.000	200,000
2023-10-16	26.000	26.000	24.900	25.000	25.000	334,000
2023-10-13	26.700	26.700	26.000	26.000	26.000	215,000
2023-10-12	26.650	26.850	26.500	26.800	26.800	227,000
2023-10-11	27.300	27.300	26.500	26.700	26.700	346,000
2023-10-06	27.350	27.500	27.350	27.400	27.400	105,000
2023-10-05	27.200	27.550	27.200	27.350	27.350	97,000
2023-10-04	27.400	27.400	27.050	27.400	27.400	163,000
2023-10-03	27.750	27.750	27.400	27.550	27.550	213,000
2023-10-02	28.050	28.050	27.700	27.850	27.850	173,000
2023-09-28	28.500	28.500	27.950	28.050	28.050	263,000
2023-09-27	28.500	28.900	28.400	28.700	28.700	59,000
2023-09-26	28.500	28.700	28.400	28.700	28.700	93,000
2023-09-25	27.820	28.454	27.820	28.454	28.454	153,934
2023-09-22	27.577	27.674	27.382	27.625	27.625	100,570
2023-09-21	28.064	28.064	27.382	27.674	27.674	203,193
2023-09-20	29.038	29.136	28.308	28.356	28.356	338,655
2023-09-19	30.350	30.350	29.300	29.850	29.850	406,000
2023-09-18	29.000	31.200	29.000	30.350	30.350	673,000
2023-09-15	28.800	28.950	28.400	28.700	28.700	134,000
2023-09-14	28.300	28.300	28.100	28.250	28.250	62,000
2023-09-13	28.000	28.300	28.000	28.300	28.300	62,000
2023-09-12	28.500	28.500	28.000	28.000	28.000	116,000
2023-09-11	28.900	28.900	28.200	28.250	28.250	155,000
2023-09-08	28.800	29.150	28.450	29.100	29.100	195,000
2023-09-07	28.200	28.550	28.200	28.400	28.400	107,000
2023-09-06	28.400	28.400	28.000	28.200	28.200	61,000
2023-09-05	28.050	28.200	27.900	28.100	28.100	119,000
2023-09-04	28.200	28.200	28.000	28.000	28.000	95,000
2023-09-01	28.800	31.050	28.100	31.050	31.050	103,000
2023-08-31	28.400	28.400	28.000	28.300	28.300	96,000
2023-08-30	28.000	28.500	28.000	28.200	28.200	96,000
2023-08-29	28.100	28.200	27.900	28.000	28.000	125,000
2023-08-28	28.500	28.500	27.900	28.100	28.100	119,000
2023-08-25	28.200	28.500	27.600	28.500	28.500	190,000
2023-08-24	28.400	28.800	28.400	28.500	28.500	154,000
2023-08-23	28.400	28.600	27.900	28.000	28.000	69,000
2023-08-22	28.150	28.550	28.000	28.000	28.000	112,000
2023-08-21	29.000	29.050	28.200	28.400	28.400	138,000
2023-08-18	28.200	30.400	28.200	29.000	29.000	294,000
2023-08-17	27.800	28.000	27.500	28.000	28.000	93,000
2023-08-16	28.100	28.100	27.750	27.850	27.850	70,000
2023-08-15	27.500	28.100	27.500	28.100	28.100	95,000

← NewerPage 13 of 21 · 1,226 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.