Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	19.900	20.200	19.550	19.650	19.650	370,000
2022-05-20	19.600	19.800	19.500	19.750	19.750	384,000
2022-05-19	19.500	20.450	19.500	19.600	19.600	848,000
2022-05-18	19.350	20.400	19.300	19.900	19.900	802,000
2022-05-17	19.600	19.750	19.100	19.300	19.300	681,000
2022-05-16	19.550	20.000	19.550	19.600	19.600	493,000
2022-05-13	19.550	20.100	19.450	19.650	19.650	762,000
2022-05-12	21.500	21.800	19.350	19.450	19.450	3,367,000
2022-05-11	20.800	21.900	20.500	21.450	21.450	6,708,000
2022-05-10	21.100	21.850	20.500	21.100	21.100	2,379,000
2022-05-09	22.600	23.200	21.400	21.450	21.450	2,173,000
2022-05-06	22.100	23.850	22.100	22.550	22.550	3,458,000
2022-05-05	22.200	22.800	21.850	22.400	22.400	1,840,000
2022-05-04	23.300	23.850	21.900	22.000	22.000	3,441,000
2022-05-03	23.900	25.650	23.150	23.250	23.250	6,168,000
2022-04-29	25.700	25.800	23.750	23.900	23.900	10,806,000
2022-04-28	23.650	26.000	23.650	26.000	26.000	18,277,000
2022-04-27	20.800	23.650	20.500	23.650	23.650	6,411,000
2022-04-26	23.700	23.700	21.200	21.500	21.500	2,239,000
2022-04-25	24.100	24.600	22.400	22.800	22.800	3,634,000
2022-04-22	23.950	25.200	23.500	24.600	24.600	12,017,000
2022-04-21	21.500	23.200	21.500	23.200	23.200	3,749,000
2022-04-20	21.100	21.600	20.550	21.100	21.100	1,568,000
2022-04-19	21.750	22.300	20.800	21.200	21.200	3,673,000
2022-04-18	19.450	21.350	19.450	21.350	21.350	1,922,000
2022-04-15	19.600	19.700	19.250	19.450	19.450	322,000
2022-04-14	20.200	20.200	19.700	19.700	19.700	241,000
2022-04-13	19.700	20.200	19.600	20.200	20.200	154,000
2022-04-12	19.600	19.850	19.600	19.700	19.700	119,000
2022-04-11	20.500	20.500	19.650	20.050	20.050	404,000
2022-04-08	20.200	20.600	19.750	20.350	20.350	763,000
2022-04-07	19.900	20.750	19.500	20.450	20.450	1,440,000
2022-04-06	19.250	19.700	18.950	19.500	19.500	405,000
2022-04-01	19.150	19.150	18.900	19.000	19.000	239,000
2022-03-31	19.200	19.200	18.850	18.950	18.950	97,000
2022-03-30	19.000	19.550	19.000	19.200	19.200	325,000
2022-03-29	18.700	19.050	18.700	19.050	19.050	101,000
2022-03-28	18.500	18.700	18.400	18.650	18.650	62,000
2022-03-25	18.550	18.550	18.400	18.450	18.450	52,000
2022-03-24	18.650	18.650	18.400	18.400	18.400	50,000
2022-03-23	18.550	18.550	18.350	18.400	18.400	60,000
2022-03-22	18.450	18.450	18.300	18.350	18.350	61,000
2022-03-21	18.400	18.450	18.300	18.450	18.450	38,000
2022-03-18	18.450	18.450	18.000	18.300	18.300	125,000
2022-03-17	18.150	18.350	18.100	18.250	18.250	103,000
2022-03-16	18.550	18.550	18.100	18.150	18.150	193,000
2022-03-15	18.700	18.700	18.350	18.500	18.500	63,000
2022-03-14	18.900	18.900	18.650	18.650	18.650	22,000
2022-03-11	19.000	19.000	18.650	18.850	18.850	53,000
2022-03-10	18.750	18.900	18.700	18.900	18.900	68,000
2022-03-09	18.600	18.800	18.600	18.750	18.750	69,000
2022-03-08	18.600	19.000	18.500	18.600	18.600	66,000
2022-03-07	18.750	18.800	18.600	18.700	18.700	54,000
2022-03-04	18.900	18.950	18.850	18.850	18.850	26,000
2022-03-03	18.650	19.050	18.650	18.900	18.900	104,000
2022-03-02	18.650	18.800	18.650	18.650	18.650	75,000
2022-03-01	19.050	19.050	18.700	18.850	18.850	110,000
2022-02-25	18.850	19.050	18.850	19.050	19.050	167,000
2022-02-24	18.700	19.300	18.600	18.750	18.750	220,000
2022-02-23	18.200	19.250	18.150	18.900	18.900	405,000

← NewerPage 19 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.