Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	31.850	32.450	31.700	31.950	31.950	441,000
2023-02-14	31.600	32.000	31.600	31.600	31.600	221,000
2023-02-13	31.700	32.000	31.600	31.750	31.750	284,000
2023-02-10	32.450	32.450	31.550	31.750	31.750	342,000
2023-02-09	32.000	32.350	31.850	32.000	32.000	312,000
2023-02-08	32.500	32.650	31.850	31.950	31.950	536,000
2023-02-07	32.600	32.750	32.200	32.400	32.400	466,000
2023-02-06	31.800	32.500	31.800	32.350	32.350	704,000
2023-02-03	31.950	32.150	31.400	31.700	31.700	401,000
2023-02-02	31.400	31.950	31.150	31.800	31.800	539,000
2023-02-01	31.650	31.650	30.900	31.400	31.400	449,000
2023-01-31	30.800	31.500	30.450	31.500	31.500	477,000
2023-01-30	30.450	30.750	30.350	30.350	30.350	324,000
2023-01-17	30.500	30.500	30.100	30.250	30.250	308,000
2023-01-16	30.300	30.500	29.750	30.350	30.350	469,000
2023-01-13	30.000	30.500	30.000	30.250	30.250	435,000
2023-01-12	31.050	31.200	30.000	30.000	30.000	1,069,000
2023-01-11	31.600	31.900	30.950	31.000	31.000	640,000
2023-01-10	32.600	32.600	31.300	31.350	31.350	948,000
2023-01-09	33.050	33.050	32.400	32.600	32.600	606,000
2023-01-06	32.950	33.350	32.800	32.850	32.850	284,000
2023-01-05	33.250	33.450	32.900	32.900	32.900	376,000
2023-01-04	33.300	33.600	32.900	33.000	33.000	449,000
2023-01-03	33.300	33.600	32.900	33.050	33.050	467,000
2022-12-30	34.150	34.150	33.200	33.250	33.250	493,000
2022-12-29	34.300	34.500	32.850	33.400	33.400	873,000
2022-12-28	34.550	35.300	34.200	34.200	34.200	858,000
2022-12-27	36.000	36.000	34.700	34.700	34.700	1,855,000
2022-12-26	36.800	37.250	36.000	36.000	36.000	1,867,000
2022-12-23	35.500	37.800	35.200	36.400	36.400	1,944,000
2022-12-22	36.100	36.250	34.300	36.000	36.000	1,299,000
2022-12-21	36.500	37.100	35.400	35.700	35.700	1,482,000
2022-12-20	37.000	38.000	35.600	35.600	35.600	4,022,000
2022-12-19	36.600	39.900	35.400	39.000	39.000	5,859,000
2022-12-16	33.600	37.200	33.550	36.600	36.600	6,045,000
2022-12-15	35.600	35.800	33.650	33.850	33.850	2,067,000
2022-12-14	36.650	37.600	34.700	35.200	35.200	4,246,000
2022-12-13	33.500	36.300	33.450	36.300	36.300	4,233,000
2022-12-12	33.250	34.000	33.000	33.000	33.000	1,284,000
2022-12-09	35.900	35.900	34.100	34.100	34.100	3,190,000
2022-12-08	35.500	38.200	34.900	36.200	36.200	6,903,000
2022-12-07	31.750	34.900	31.600	34.900	34.900	5,744,000
2022-12-06	32.300	32.750	31.400	31.750	31.750	1,000,000
2022-12-05	31.600	32.500	31.550	32.150	32.150	963,000
2022-12-02	31.200	31.600	31.100	31.350	31.350	699,000
2022-12-01	31.000	31.400	30.750	31.200	31.200	631,000
2022-11-30	30.400	30.900	30.400	30.700	30.700	423,000
2022-11-29	30.750	30.800	30.100	30.400	30.400	675,000
2022-11-28	29.950	31.100	29.600	30.850	30.850	568,000
2022-11-25	32.000	32.000	30.450	30.450	30.450	1,098,000
2022-11-24	32.600	32.600	31.550	31.600	31.600	1,052,000
2022-11-23	31.100	32.450	30.900	32.300	32.300	1,622,000
2022-11-22	32.500	33.200	31.600	31.600	31.600	1,572,000
2022-11-21	34.100	34.100	32.600	32.600	32.600	4,415,000
2022-11-18	32.350	33.750	31.650	33.100	33.100	5,736,000
2022-11-17	32.100	33.900	31.900	32.150	32.150	5,927,000
2022-11-16	30.950	32.050	30.950	31.700	31.700	2,322,000
2022-11-15	31.550	31.900	30.350	30.750	30.750	1,646,000
2022-11-14	31.550	31.800	31.150	31.300	31.300	1,699,000
2022-11-11	32.850	33.450	31.700	31.700	31.700	8,163,000

← NewerPage 16 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.