Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	33.650	33.800	33.250	33.250	33.250	305,000
2023-05-17	33.250	34.100	33.150	33.650	33.650	389,000
2023-05-16	33.700	33.700	33.100	33.300	33.300	244,000
2023-05-15	34.250	34.550	32.850	33.200	33.200	604,000
2023-05-12	34.650	34.650	34.050	34.550	34.550	349,000
2023-05-11	35.000	35.150	34.150	34.150	34.150	452,000
2023-05-10	34.500	34.550	34.050	34.300	34.300	345,000
2023-05-09	34.900	35.700	34.500	34.500	34.500	402,000
2023-05-08	35.050	35.100	34.550	34.650	34.650	541,000
2023-05-05	35.600	36.200	35.100	35.150	35.150	588,000
2023-05-04	35.750	36.100	35.000	35.600	35.600	817,000
2023-05-03	36.300	36.300	35.600	35.700	35.700	839,000
2023-05-02	37.000	37.500	36.100	36.250	36.250	1,143,000
2023-04-28	36.800	38.000	36.100	36.750	36.750	1,881,000
2023-04-27	36.600	36.800	35.500	35.500	35.500	1,371,000
2023-04-26	37.400	37.400	35.750	36.500	36.500	3,639,000
2023-04-25	38.200	38.350	37.350	38.350	38.350	7,192,000
2023-04-24	34.100	35.300	34.100	34.900	34.900	355,000
2023-04-21	35.350	36.000	34.100	34.100	34.100	716,000
2023-04-20	37.000	37.300	35.300	35.350	35.350	1,813,000
2023-04-19	34.450	37.450	34.250	37.450	37.450	1,925,000
2023-04-18	35.100	35.100	34.100	34.100	34.100	917,000
2023-04-17	36.100	36.200	35.050	35.100	35.100	1,170,000
2023-04-14	36.600	36.900	36.100	36.100	36.100	1,394,000
2023-04-13	36.200	36.750	35.600	36.100	36.100	1,544,000
2023-04-12	37.000	37.700	36.050	36.700	36.700	3,948,000
2023-04-11	34.500	37.000	33.850	37.000	37.000	3,214,000
2023-04-10	36.450	36.750	35.000	35.200	35.200	5,138,000
2023-04-07	33.100	35.650	33.000	35.650	35.650	5,582,000
2023-04-06	30.200	32.450	29.600	32.450	32.450	1,789,000
2023-03-31	29.650	29.700	29.500	29.500	29.500	126,000
2023-03-30	30.000	30.000	29.600	29.700	29.700	99,000
2023-03-29	29.550	30.300	29.550	29.900	29.900	186,000
2023-03-28	30.300	30.400	29.600	29.700	29.700	218,000
2023-03-27	31.200	31.200	30.050	30.200	30.200	340,000
2023-03-24	29.500	31.400	29.500	31.100	31.100	511,000
2023-03-23	29.450	29.550	29.200	29.500	29.500	232,000
2023-03-22	28.900	29.550	28.900	29.500	29.500	234,000
2023-03-21	28.800	29.000	28.800	28.850	28.850	129,000
2023-03-20	28.750	29.000	28.500	28.900	28.900	121,000
2023-03-17	28.300	29.050	28.300	28.750	28.750	148,000
2023-03-16	28.600	28.700	28.050	28.300	28.300	397,000
2023-03-15	29.150	29.350	28.950	29.000	29.000	277,000
2023-03-14	29.400	29.950	29.000	29.350	29.350	251,000
2023-03-13	29.500	29.500	28.500	29.400	29.400	478,000
2023-03-10	30.350	30.400	29.750	29.900	29.900	510,000
2023-03-09	31.000	31.000	30.350	30.400	30.400	310,000
2023-03-08	31.200	31.200	30.650	30.700	30.700	388,000
2023-03-07	31.400	31.400	30.800	31.200	31.200	414,000
2023-03-06	31.900	31.900	31.100	31.400	31.400	364,000
2023-03-03	30.300	31.250	30.300	31.250	31.250	416,000
2023-03-02	30.500	30.500	30.100	30.250	30.250	399,000
2023-03-01	30.950	31.300	30.500	30.500	30.500	324,000
2023-02-24	31.450	31.500	30.950	30.950	30.950	330,000
2023-02-23	31.100	31.350	31.100	31.200	31.200	186,000
2023-02-22	31.650	31.650	31.000	31.100	31.100	435,000
2023-02-21	31.600	32.000	31.500	31.650	31.650	349,000
2023-02-20	31.500	31.850	31.300	31.600	31.600	412,000
2023-02-17	31.700	31.950	31.350	31.500	31.500	254,000
2023-02-16	31.950	31.950	31.600	31.600	31.600	282,000

← NewerPage 15 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.