Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	30.700	33.350	30.700	32.450	32.450	9,587,000
2022-11-09	30.500	30.900	30.050	30.350	30.350	1,470,000
2022-11-08	30.700	32.600	30.100	30.100	30.100	3,610,000
2022-11-07	30.500	30.800	29.850	30.500	30.500	1,947,000
2022-11-04	30.050	30.850	29.700	30.350	30.350	1,720,000
2022-11-03	29.700	30.800	29.700	30.400	30.400	1,688,000
2022-11-02	29.650	31.000	29.300	30.600	30.600	3,605,000
2022-11-01	28.600	29.850	27.850	29.450	29.450	2,028,000
2022-10-31	28.500	29.100	28.150	28.600	28.600	1,528,000
2022-10-28	29.500	30.450	27.800	27.850	27.850	2,731,000
2022-10-27	28.900	29.900	28.550	29.800	29.800	2,567,000
2022-10-26	28.600	28.900	27.600	28.550	28.550	2,167,000
2022-10-25	29.500	29.800	28.100	28.500	28.500	2,259,000
2022-10-24	29.900	30.350	29.400	29.400	29.400	1,395,000
2022-10-21	30.900	31.100	29.350	29.400	29.400	3,120,000
2022-10-20	31.000	31.150	30.200	30.900	30.900	2,067,000
2022-10-19	32.400	32.800	31.300	31.300	31.300	3,035,000
2022-10-18	34.050	34.250	32.050	32.300	32.300	3,057,000
2022-10-17	33.250	33.450	31.400	33.450	33.450	3,012,000
2022-10-14	33.800	34.700	33.050	34.250	34.250	4,469,000
2022-10-13	35.900	35.900	32.100	32.650	32.650	4,813,000
2022-10-12	35.900	36.450	34.750	35.300	35.300	3,341,000
2022-10-11	37.700	37.700	34.850	35.500	35.500	4,636,000
2022-10-07	39.400	40.500	38.550	38.550	38.550	4,829,000
2022-10-06	39.350	40.300	38.650	39.800	39.800	4,855,000
2022-10-05	40.900	41.000	39.100	39.100	39.100	6,111,000
2022-10-04	40.900	41.700	40.150	40.350	40.350	9,841,000
2022-10-03	39.200	41.900	39.200	39.950	39.950	10,938,000
2022-09-30	38.900	40.900	38.200	39.850	39.850	8,876,000
2022-09-29	40.150	42.800	39.850	40.050	40.050	18,869,000
2022-09-28	42.000	42.100	38.250	39.150	39.150	28,622,000
2022-09-27	37.450	41.400	35.950	41.400	41.400	15,952,000
2022-09-26	39.550	39.550	37.150	37.650	37.650	10,023,000
2022-09-23	43.750	44.400	39.250	39.550	39.550	25,681,000
2022-09-22	44.000	46.750	43.050	43.050	43.050	58,778,000
2022-09-21	41.150	42.500	39.850	42.500	42.500	29,798,000
2022-09-20	38.450	38.650	37.650	38.650	38.650	3,738,000
2022-09-19	36.650	37.100	34.700	35.150	35.150	3,221,000
2022-09-16	38.150	38.850	36.900	36.950	36.950	3,489,000
2022-09-15	38.150	40.150	38.100	38.200	38.200	7,111,000
2022-09-14	36.050	40.300	36.000	38.500	38.500	11,865,000
2022-09-13	37.600	38.000	36.600	36.800	36.800	2,588,000
2022-09-12	38.850	38.900	35.500	37.300	37.300	5,696,000
2022-09-08	36.800	38.700	36.800	38.350	38.350	4,892,000
2022-09-07	39.400	40.750	36.500	37.000	37.000	9,088,000
2022-09-06	43.400	43.400	38.550	39.300	39.300	4,466,000
2022-09-05	40.850	44.200	40.800	42.800	42.800	3,491,000
2022-09-02	41.750	41.750	39.800	40.750	40.750	1,798,000
2022-09-01	41.900	42.150	40.900	40.900	40.900	2,218,000
2022-08-31	41.250	42.400	41.000	41.900	41.900	3,381,000
2022-08-30	41.400	41.400	40.350	40.900	40.900	2,047,000
2022-08-29	39.700	41.300	39.700	40.700	40.700	3,119,000
2022-08-26	40.900	41.400	40.200	40.200	40.200	3,239,000
2022-08-25	41.500	41.500	40.000	40.200	40.200	5,487,000
2022-08-24	39.550	41.750	38.300	41.600	41.600	11,910,000
2022-08-23	42.650	42.650	40.700	40.700	40.700	8,947,000
2022-08-22	45.200	45.200	45.200	45.200	45.200	2,160,000
2022-08-19	41.100	41.100	41.100	41.100	41.100	3,532,000
2022-08-18	34.500	37.400	34.500	37.400	37.400	14,978,000
2022-08-17	35.200	35.350	33.850	34.000	34.000	31,246,000

← NewerPage 17 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.