Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.700	19.000	18.300	18.600	18.600	202,102
2026-04-23	19.400	19.700	18.600	19.000	19.000	372,100
2026-04-22	19.450	20.750	19.250	19.800	19.800	532,050
2026-04-21	19.000	20.200	18.800	20.200	20.200	1,191,001
2026-04-20	18.000	18.500	18.000	18.400	18.400	301,313
2026-04-17	18.000	18.300	17.900	18.100	18.100	127,499
2026-04-16	18.100	18.200	18.000	18.000	18.000	83,002
2026-04-15	18.400	18.400	18.000	18.000	18.000	121,000
2026-04-14	18.300	18.300	18.000	18.150	18.150	69,104
2026-04-13	17.800	18.700	17.800	18.300	18.300	143,001
2026-04-10	18.750	20.000	18.250	18.800	18.800	276,821
2026-04-09	18.550	18.800	18.200	18.300	18.300	102,000
2026-04-08	18.350	18.550	18.200	18.450	18.450	118,002
2026-04-07	17.900	18.500	17.700	18.000	18.000	250,917
2026-04-02	18.000	18.500	18.000	18.050	18.050	61,100
2026-04-01	18.000	18.250	17.950	18.200	18.200	58,109
2026-03-31	18.100	18.400	17.650	17.800	17.800	155,208
2026-03-30	18.700	19.100	18.250	18.400	18.400	183,102
2026-03-27	18.050	18.700	18.050	18.700	18.700	130,737
2026-03-26	18.550	18.700	18.450	18.450	18.450	125,007
2026-03-25	18.600	18.900	18.500	18.650	18.650	196,077
2026-03-24	18.800	18.800	18.050	18.300	18.300	195,140
2026-03-23	18.550	19.200	18.500	18.600	18.600	143,040
2026-03-20	18.950	19.200	18.900	19.150	19.150	166,273
2026-03-19	19.400	19.400	18.700	19.000	19.000	458,208
2026-03-18	19.400	19.900	19.350	19.400	19.400	254,145
2026-03-17	20.050	20.050	19.400	19.500	19.500	262,004
2026-03-16	19.500	19.650	19.100	19.450	19.450	305,136
2026-03-13	19.600	19.850	19.300	19.500	19.500	714,005
2026-03-12	20.600	20.600	20.000	20.050	20.050	107,013
2026-03-11	20.100	20.400	19.850	20.400	20.400	189,052
2026-03-10	19.800	20.350	19.700	20.100	20.100	350,102
2026-03-09	20.000	21.050	19.100	19.800	19.800	1,187,266
2026-03-06	22.500	22.500	20.550	20.750	20.750	1,322,400
2026-03-05	23.200	24.100	22.600	22.650	22.650	327,122
2026-03-04	23.100	23.300	22.500	22.800	22.800	469,355
2026-03-03	24.500	25.000	23.800	23.900	23.900	911,025
2026-03-02	23.900	26.250	22.900	25.050	25.050	2,155,395
2026-02-26	23.900	23.900	23.850	23.900	23.900	1,111,475
2026-02-25	22.700	22.700	21.700	21.750	21.750	385,051
2026-02-24	22.100	22.500	21.950	22.200	22.200	365,043
2026-02-23	22.500	22.500	21.750	21.900	21.900	363,375
2026-02-11	22.000	22.000	21.450	21.850	21.850	297,102
2026-02-10	22.000	22.100	21.300	21.900	21.900	334,928
2026-02-09	23.200	23.200	21.850	21.900	21.900	921,565
2026-02-06	24.000	24.000	22.300	23.450	23.450	2,354,619
2026-02-05	21.850	21.850	21.850	21.850	21.850	559,860
2026-02-04	19.800	20.150	19.750	19.900	19.900	190,200
2026-02-03	20.000	20.350	19.500	19.900	19.900	183,012
2026-02-02	19.500	20.000	19.500	19.550	19.550	233,403
2026-01-30	20.000	20.450	19.700	20.000	20.000	245,100
2026-01-29	21.150	21.150	20.000	20.250	20.250	297,001
2026-01-28	21.600	21.800	20.600	20.600	20.600	446,200
2026-01-27	21.000	21.800	20.900	21.400	21.400	374,100
2026-01-26	21.100	21.350	20.600	21.150	21.150	365,500
2026-01-23	22.200	22.200	20.800	21.300	21.300	428,203
2026-01-22	22.150	22.150	20.850	20.850	20.850	837,997
2026-01-21	22.950	22.950	21.500	21.750	21.750	948,635
2026-01-20	23.900	23.900	22.450	22.950	22.950	664,646
2026-01-19	22.400	23.500	22.400	23.100	23.100	1,063,516

← NewerPage 3 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.