Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	30.500	33.550	30.400	33.550	33.550	13,357,000
2022-08-15	30.150	30.800	29.700	30.500	30.500	2,488,000
2022-08-12	30.700	30.850	29.600	30.150	30.150	4,760,000
2022-08-11	31.200	31.350	30.100	30.400	30.400	4,558,000
2022-08-10	30.650	32.200	30.600	31.550	31.550	4,403,000
2022-08-09	31.700	32.450	31.050	31.050	31.050	4,260,000
2022-08-08	30.750	32.500	30.400	32.200	32.200	4,817,000
2022-08-05	30.700	31.500	30.700	31.250	31.250	3,260,000
2022-08-04	32.200	32.550	29.900	30.650	30.650	8,564,000
2022-08-03	33.900	34.350	32.300	32.800	32.800	12,831,000
2022-08-02	33.200	35.400	33.200	33.450	33.450	31,901,000
2022-08-01	33.400	33.650	32.000	33.000	33.000	8,739,000
2022-07-29	33.650	34.700	32.200	33.250	33.250	21,398,000
2022-07-28	34.300	36.800	33.300	33.700	33.700	39,891,000
2022-07-27	34.150	36.850	33.400	34.150	34.150	56,813,000
2022-07-26	35.000	35.350	32.900	33.950	33.950	61,539,000
2022-07-25	30.300	32.150	29.750	32.150	32.150	26,728,000
2022-07-22	26.650	29.250	26.650	29.250	29.250	12,120,000
2022-07-21	26.900	27.400	26.300	26.600	26.600	3,945,000
2022-07-20	28.550	28.600	27.000	27.250	27.250	5,079,000
2022-07-19	26.550	28.600	26.550	28.050	28.050	9,731,000
2022-07-18	26.300	27.200	26.250	26.700	26.700	3,736,000
2022-07-15	27.200	27.900	26.600	26.650	26.650	4,136,000
2022-07-14	28.250	28.800	27.250	27.650	27.650	9,156,000
2022-07-13	26.900	29.200	26.550	28.350	28.350	13,735,000
2022-07-12	26.600	28.200	26.250	26.900	26.900	10,470,000
2022-07-11	25.300	28.100	25.300	26.600	26.600	8,178,000
2022-07-08	27.350	27.850	25.900	26.200	26.200	6,306,000
2022-07-07	26.950	28.150	26.250	27.350	27.350	7,010,000
2022-07-06	27.700	29.850	27.050	27.050	27.050	22,761,000
2022-07-05	26.600	28.100	25.800	28.050	28.050	10,504,000
2022-07-04	27.100	28.350	26.300	27.100	27.100	9,632,000
2022-07-01	29.900	29.950	27.350	27.350	27.350	14,896,000
2022-06-30	31.300	32.350	29.400	30.350	30.350	38,738,000
2022-06-29	27.700	29.550	27.050	29.550	29.550	22,982,000
2022-06-28	29.200	31.250	26.600	26.900	26.900	20,742,000
2022-06-27	28.300	28.700	27.300	28.450	28.450	9,142,000
2022-06-24	28.500	29.200	27.800	28.700	28.700	12,408,000
2022-06-23	28.000	28.800	27.200	28.800	28.800	13,872,000
2022-06-22	27.200	29.300	27.100	28.500	28.500	24,828,000
2022-06-21	25.500	28.000	24.500	27.300	27.300	25,395,000
2022-06-20	25.550	26.950	25.000	25.850	25.850	22,460,000
2022-06-17	25.000	26.150	23.200	24.500	24.500	26,483,000
2022-06-16	23.000	24.650	22.650	24.650	24.650	8,834,000
2022-06-15	22.150	23.500	21.850	22.450	22.450	3,937,000
2022-06-14	21.850	23.200	21.850	22.150	22.150	2,697,000
2022-06-13	22.150	23.550	22.000	22.450	22.450	6,568,000
2022-06-10	20.000	22.000	19.800	22.000	22.000	2,890,000
2022-06-09	19.750	20.350	19.700	20.000	20.000	540,000
2022-06-08	19.400	20.300	19.150	19.650	19.650	854,000
2022-06-07	19.000	19.100	18.900	19.050	19.050	295,000
2022-06-06	19.050	19.150	19.000	19.050	19.050	216,000
2022-06-02	18.950	19.150	18.900	19.000	19.000	294,000
2022-06-01	19.350	19.350	19.000	19.100	19.100	284,000
2022-05-31	19.250	19.400	19.050	19.200	19.200	249,000
2022-05-30	19.150	19.500	19.150	19.250	19.250	314,000
2022-05-27	19.400	19.450	19.000	19.300	19.300	606,000
2022-05-26	19.700	19.900	19.300	19.400	19.400	287,000
2022-05-25	19.650	19.800	19.600	19.750	19.750	230,000
2022-05-24	19.600	20.200	19.600	19.750	19.750	349,000

← NewerPage 18 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.