Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	15.200	15.400	15.200	15.300	15.300	57,073
2026-07-20	15.450	15.450	15.200	15.200	15.200	108,000
2026-07-17	15.550	15.650	15.100	15.450	15.450	187,000
2026-07-16	15.700	15.750	15.550	15.550	15.550	98,000
2026-07-15	15.500	15.950	15.500	15.550	15.550	71,100
2026-07-14	15.750	15.750	15.350	15.550	15.550	266,001
2026-07-13	15.900	16.050	15.800	16.000	16.000	50,000
2026-07-10	16.100	16.100	16.100	16.100	16.100	0
2026-07-09	16.700	16.700	16.000	16.100	16.100	108,100
2026-07-08	16.950	16.950	16.100	16.450	16.450	250,208
2026-07-07	15.450	16.000	15.200	15.800	15.800	226,000
2026-07-06	15.750	16.000	15.050	15.700	15.700	123,039
2026-07-03	15.250	16.650	15.100	15.750	15.750	309,200
2026-07-02	15.000	15.300	14.750	15.300	15.300	122,001
2026-07-01	15.200	15.800	14.900	15.050	15.050	123,001
2026-06-30	15.050	15.200	14.900	15.100	15.100	85,000
2026-06-29	14.900	15.250	14.900	15.050	15.050	64,003
2026-06-26	15.200	15.200	14.750	14.950	14.950	253,172
2026-06-25	15.350	15.400	15.200	15.200	15.200	87,595
2026-06-24	15.000	16.000	15.000	15.350	15.350	196,001
2026-06-23	15.500	15.500	14.950	15.200	15.200	226,002
2026-06-22	15.100	15.250	14.950	14.950	14.950	349,001
2026-06-18	15.300	15.600	15.300	15.350	15.350	66,000
2026-06-17	15.300	15.400	15.100	15.300	15.300	120,000
2026-06-16	15.800	15.800	15.000	15.300	15.300	249,000
2026-06-15	15.750	15.750	15.550	15.600	15.600	144,001
2026-06-12	15.650	15.950	15.500	15.750	15.750	58,000
2026-06-11	15.950	16.000	15.400	15.650	15.650	94,002
2026-06-10	15.800	15.900	15.450	15.900	15.900	142,000
2026-06-09	15.850	16.150	15.650	15.800	15.800	123,001
2026-06-08	16.150	16.150	15.500	15.800	15.800	202,001
2026-06-05	17.100	17.100	15.750	16.200	16.200	332,002
2026-06-04	16.050	17.600	15.950	16.500	16.500	343,000
2026-06-03	17.100	17.450	16.100	16.450	16.450	765,225
2026-06-02	16.400	16.800	15.850	16.800	16.800	322,200
2026-06-01	15.300	15.450	15.200	15.300	15.300	222,000
2026-05-29	15.250	15.550	15.250	15.300	15.300	367,000
2026-05-28	15.750	16.100	15.300	15.350	15.350	251,424
2026-05-27	16.100	16.100	15.550	15.700	15.700	233,155
2026-05-26	15.500	15.800	15.500	15.700	15.700	137,525
2026-05-25	16.300	16.300	15.600	15.750	15.750	288,786
2026-05-22	16.350	16.450	16.000	16.300	16.300	63,350
2026-05-21	16.850	16.850	16.350	16.400	16.400	76,001
2026-05-20	16.250	16.550	15.900	16.200	16.200	122,000
2026-05-19	15.800	16.300	15.500	15.900	15.900	82,053
2026-05-18	16.100	16.200	15.750	15.850	15.850	161,000
2026-05-15	16.550	16.600	16.150	16.200	16.200	234,078
2026-05-14	16.800	17.150	16.500	16.500	16.500	167,151
2026-05-13	16.500	17.100	16.500	16.800	16.800	169,316
2026-05-12	17.000	17.000	16.500	16.700	16.700	273,000
2026-05-11	17.000	17.100	16.750	16.800	16.800	235,703
2026-05-08	17.300	17.300	16.800	16.950	16.950	174,002
2026-05-07	17.300	17.550	17.100	17.100	17.100	324,245
2026-05-06	17.550	18.350	17.300	17.300	17.300	217,159
2026-05-05	17.850	17.850	17.200	17.450	17.450	192,310
2026-05-04	17.850	17.900	17.350	17.400	17.400	357,002
2026-04-30	18.050	18.050	17.750	17.900	17.900	118,000
2026-04-29	18.350	18.350	18.000	18.000	18.000	78,000
2026-04-28	17.900	18.500	17.900	18.050	18.050	108,005
2026-04-27	18.600	18.600	18.000	18.100	18.100	197,020

← NewerPage 2 of 21 · 1,224 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.