Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	28.550	28.550	27.200	27.500	27.500	418,000
2023-08-11	28.800	28.900	28.550	28.550	28.550	201,000
2023-08-10	29.700	29.700	29.000	29.000	29.000	285,000
2023-08-09	29.600	29.850	29.500	29.700	29.700	117,000
2023-08-08	30.250	30.250	29.800	29.800	29.800	235,000
2023-08-07	30.050	30.600	30.000	30.250	30.250	181,000
2023-08-04	30.000	30.350	29.900	30.200	30.200	103,000
2023-08-03	30.000	30.000	30.000	30.000	30.000	0
2023-08-02	29.800	30.700	29.800	30.000	30.000	206,000
2023-08-01	30.450	30.450	29.950	30.050	30.050	229,000
2023-07-31	30.350	30.600	30.050	30.100	30.100	235,000
2023-07-28	30.500	30.500	30.100	30.150	30.150	184,000
2023-07-27	30.300	30.700	30.300	30.450	30.450	87,000
2023-07-26	30.750	30.750	30.250	30.300	30.300	167,000
2023-07-25	30.850	31.200	30.600	30.800	30.800	199,000
2023-07-24	31.450	31.450	30.300	30.350	30.350	252,000
2023-07-21	31.700	31.800	30.850	30.950	30.950	127,000
2023-07-20	31.950	32.000	31.500	31.600	31.600	196,000
2023-07-19	30.750	32.300	30.650	31.950	31.950	379,000
2023-07-18	32.050	32.050	30.650	30.750	30.750	220,000
2023-07-17	31.350	31.850	31.250	31.650	31.650	165,000
2023-07-14	30.400	31.600	30.400	31.200	31.200	244,000
2023-07-13	31.800	31.900	30.750	30.750	30.750	504,000
2023-07-12	32.600	32.950	31.350	31.800	31.800	478,000
2023-07-11	33.100	33.450	32.700	32.800	32.800	216,000
2023-07-10	33.550	33.550	32.650	32.700	32.700	239,000
2023-07-07	33.100	33.400	33.050	33.250	33.250	196,000
2023-07-06	33.300	33.300	33.000	33.000	33.000	366,000
2023-07-05	33.500	33.650	33.250	33.300	33.300	346,000
2023-07-04	33.700	33.800	33.550	33.600	33.600	352,000
2023-07-03	34.250	34.600	33.700	33.750	33.750	366,000
2023-06-30	34.900	34.900	34.000	34.200	34.200	276,000
2023-06-29	34.000	34.900	34.000	34.900	34.900	347,000
2023-06-28	33.800	33.950	33.700	33.900	33.900	177,000
2023-06-27	33.650	34.600	33.650	33.800	33.800	317,000
2023-06-26	34.200	34.200	33.500	33.650	33.650	250,000
2023-06-21	34.550	34.650	34.050	34.200	34.200	244,000
2023-06-20	34.600	34.850	34.100	34.300	34.300	312,000
2023-06-19	34.100	34.100	33.800	33.850	33.850	194,000
2023-06-16	33.700	34.500	33.450	34.050	34.050	564,000
2023-06-15	34.050	34.050	33.700	33.750	33.750	420,000
2023-06-14	34.200	34.500	34.000	34.050	34.050	280,000
2023-06-13	33.950	34.450	33.900	34.000	34.000	266,000
2023-06-12	34.700	34.900	33.800	33.950	33.950	744,000
2023-06-09	34.600	36.000	34.500	35.300	35.300	317,000
2023-06-08	35.400	35.400	34.550	34.650	34.650	578,000
2023-06-07	35.350	35.850	35.300	35.400	35.400	298,000
2023-06-06	36.100	36.100	35.150	35.350	35.350	554,000
2023-06-05	36.350	36.400	36.000	36.000	36.000	410,000
2023-06-02	37.400	37.400	35.750	36.000	36.000	1,064,000
2023-06-01	37.450	37.600	36.600	36.900	36.900	1,092,000
2023-05-31	36.450	37.600	36.350	37.300	37.300	2,124,000
2023-05-30	37.250	37.500	36.100	36.350	36.350	1,811,000
2023-05-29	35.600	36.450	35.150	36.300	36.300	817,000
2023-05-26	35.700	36.000	34.900	35.600	35.600	603,000
2023-05-25	35.800	36.200	35.200	35.450	35.450	457,000
2023-05-24	36.200	36.200	35.650	35.950	35.950	582,000
2023-05-23	35.900	36.650	35.000	36.200	36.200	1,438,000
2023-05-22	33.800	35.900	33.550	35.700	35.700	946,000
2023-05-19	33.150	33.550	33.050	33.200	33.200	210,000

← NewerPage 14 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.