Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	18.700	18.700	18.050	18.300	18.300	168,000
2022-02-21	18.600	18.750	18.500	18.650	18.650	112,000
2022-02-18	18.750	18.800	18.650	18.650	18.650	134,000
2022-02-17	19.000	19.050	18.700	18.850	18.850	217,000
2022-02-16	18.850	19.000	18.650	19.000	19.000	140,000
2022-02-15	18.800	19.000	18.600	18.750	18.750	298,000
2022-02-14	19.100	19.100	18.650	18.800	18.800	245,000
2022-02-11	19.400	19.400	19.200	19.200	19.200	63,000
2022-02-10	19.350	19.500	19.250	19.300	19.300	103,000
2022-02-09	19.200	19.400	19.200	19.350	19.350	90,000
2022-02-08	19.200	19.250	19.050	19.200	19.200	158,000
2022-02-07	19.300	19.400	19.150	19.200	19.200	87,000
2022-01-26	19.000	19.400	19.000	19.300	19.300	350,000
2022-01-25	19.400	19.400	18.950	19.000	19.000	149,000
2022-01-24	19.450	19.500	19.400	19.400	19.400	146,000
2022-01-21	19.600	19.600	19.550	19.550	19.550	36,000
2022-01-20	19.700	19.800	19.550	19.600	19.600	45,000
2022-01-19	19.800	19.800	19.650	19.700	19.700	56,000
2022-01-18	19.650	20.150	19.650	19.900	19.900	183,000
2022-01-17	19.800	19.900	19.650	19.800	19.800	52,000
2022-01-14	19.750	19.800	19.550	19.750	19.750	58,000
2022-01-13	19.550	19.900	19.550	19.800	19.800	45,000
2022-01-12	19.650	19.650	19.500	19.500	19.500	116,000
2022-01-11	20.000	20.000	19.600	19.600	19.600	294,000
2022-01-10	20.150	20.150	19.850	19.950	19.950	156,000
2022-01-07	20.050	20.100	19.800	20.050	20.050	238,000
2022-01-06	19.850	19.900	19.800	19.850	19.850	89,000
2022-01-05	19.900	19.900	19.800	19.850	19.850	183,000
2022-01-04	20.000	20.000	19.900	19.900	19.900	156,000
2022-01-03	20.000	20.000	19.900	20.000	20.000	229,000
2021-12-30	20.000	20.100	20.000	20.000	20.000	137,000
2021-12-29	20.000	20.050	19.950	20.000	20.000	113,000
2021-12-28	20.200	20.200	19.950	20.000	20.000	170,000
2021-12-27	20.000	20.050	20.000	20.050	20.050	146,000
2021-12-24	20.000	20.050	19.950	20.000	20.000	162,000
2021-12-23	20.050	20.050	19.900	20.000	20.000	313,000
2021-12-22	20.300	20.300	20.050	20.050	20.050	162,000
2021-12-21	20.050	20.150	20.050	20.100	20.100	143,000
2021-12-20	20.050	20.150	20.000	20.050	20.050	213,000
2021-12-17	20.200	20.200	20.000	20.050	20.050	267,000
2021-12-16	20.100	20.200	20.000	20.200	20.200	292,000
2021-12-15	20.100	20.150	20.050	20.150	20.150	101,000
2021-12-14	20.250	20.400	20.000	20.100	20.100	465,000
2021-12-13	20.250	20.400	20.200	20.200	20.200	460,000
2021-12-10	20.350	20.350	20.200	20.200	20.200	185,000
2021-12-09	20.200	20.450	20.100	20.350	20.350	638,000
2021-12-08	20.400	20.500	20.050	20.200	20.200	1,963,000
2021-12-07	20.650	20.850	20.650	20.800	20.800	113,000
2021-12-06	20.500	20.700	20.500	20.650	20.650	75,000
2021-12-03	20.500	20.700	20.500	20.550	20.550	106,000
2021-12-02	20.800	20.900	20.450	20.500	20.500	401,000
2021-12-01	21.100	21.100	20.750	20.900	20.900	173,000
2021-11-30	21.100	21.200	20.900	20.900	20.900	143,000
2021-11-29	21.050	21.200	20.900	20.950	20.950	182,000
2021-11-26	21.250	21.550	21.100	21.100	21.100	162,000
2021-11-25	21.550	21.750	21.250	21.250	21.250	255,000
2021-11-24	21.300	21.950	21.300	21.550	21.550	508,000
2021-11-23	21.150	21.200	21.000	21.100	21.100	235,000
2021-11-22	20.800	21.000	20.800	21.000	21.000	187,000
2021-11-19	20.800	21.000	20.750	20.800	20.800	173,000

← NewerPage 20 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.