Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	22.400	23.500	22.400	23.100	23.100	1,063,516
2026-01-16	22.800	22.800	21.850	22.050	22.050	901,649
2026-01-15	22.550	23.100	21.600	22.500	22.500	1,188,248
2026-01-14	23.500	24.200	22.200	22.450	22.450	1,653,309
2026-01-13	20.250	22.050	20.250	22.050	22.050	2,078,152
2026-01-12	20.100	20.850	19.600	20.050	20.050	938,445
2026-01-09	19.800	21.550	19.800	21.400	21.400	1,447,770
2026-01-08	20.000	20.000	19.350	19.600	19.600	398,050
2026-01-07	20.000	20.350	19.250	19.650	19.650	1,145,066
2026-01-06	21.700	21.700	20.000	20.350	20.350	2,690,135
2026-01-05	21.500	21.500	20.800	21.500	21.500	2,999,821
2026-01-02	19.550	19.550	19.550	19.550	19.550	576,837
2025-12-31	17.800	17.800	17.800	17.800	17.800	592,081
2025-12-30	16.400	16.400	15.800	16.200	16.200	187,048
2025-12-29	16.300	16.600	15.800	16.500	16.500	575,510
2025-12-26	15.250	16.150	15.200	16.150	16.150	1,012,133
2025-12-24	14.750	14.900	14.650	14.700	14.700	59,000
2025-12-23	14.800	14.900	14.650	14.700	14.700	24,301
2025-12-22	14.650	14.800	14.600	14.700	14.700	22,778
2025-12-19	14.750	15.000	14.650	14.650	14.650	68,410
2025-12-18	14.700	14.850	14.700	14.750	14.750	22,002
2025-12-17	15.100	15.100	14.750	14.750	14.750	25,000
2025-12-16	14.900	14.900	14.700	14.800	14.800	59,099
2025-12-15	14.800	15.050	14.700	14.900	14.900	64,001
2025-12-12	15.150	15.150	14.750	14.750	14.750	65,000
2025-12-11	15.200	15.200	14.800	14.900	14.900	104,000
2025-12-10	15.450	15.450	15.050	15.250	15.250	57,000
2025-12-09	15.000	15.400	15.000	15.250	15.250	137,000
2025-12-08	15.250	15.300	15.000	15.000	15.000	32,317
2025-12-05	15.600	15.600	15.100	15.450	15.450	169,640
2025-12-04	15.950	15.950	15.300	15.800	15.800	172,000
2025-12-03	14.500	16.000	14.500	16.000	16.000	268,140
2025-12-02	14.600	14.650	14.500	14.650	14.650	83,002
2025-12-01	14.600	14.800	14.200	14.400	14.400	223,002
2025-11-28	14.750	14.900	14.550	14.800	14.800	102,200
2025-11-27	14.750	14.800	14.500	14.700	14.700	42,036
2025-11-26	14.550	14.950	14.500	14.750	14.750	127,001
2025-11-25	14.550	14.550	14.350	14.550	14.550	78,000
2025-11-24	14.550	14.550	14.100	14.550	14.550	196,001
2025-11-21	14.950	14.950	14.500	14.550	14.550	100,080
2025-11-20	14.850	15.100	14.850	14.950	14.950	48,368
2025-11-19	14.750	15.150	14.700	14.850	14.850	57,000
2025-11-18	15.300	15.300	14.800	14.950	14.950	89,194
2025-11-17	15.400	15.400	15.100	15.100	15.100	151,004
2025-11-14	15.500	15.650	15.350	15.400	15.400	75,001
2025-11-13	15.800	15.800	15.200	15.400	15.400	69,368
2025-11-12	15.500	15.950	15.500	15.800	15.800	150,002
2025-11-11	14.500	15.500	14.500	15.400	15.400	158,012
2025-11-10	15.900	16.050	14.750	15.200	15.200	543,749
2025-11-07	16.000	16.150	15.800	16.000	16.000	135,000
2025-11-06	16.000	16.200	15.850	16.000	16.000	82,001
2025-11-05	16.000	16.150	15.900	15.950	15.950	128,000
2025-11-04	16.950	16.950	15.850	16.150	16.150	406,000
2025-11-03	16.600	16.600	16.200	16.550	16.550	99,001
2025-10-31	16.600	16.800	16.300	16.750	16.750	119,000
2025-10-30	16.550	16.550	16.100	16.150	16.150	195,231
2025-10-29	16.900	16.900	16.400	16.500	16.500	328,000
2025-10-28	17.300	17.500	16.800	16.800	16.800	303,022
2025-10-27	17.600	17.600	17.250	17.300	17.300	125,034
2025-10-23	17.500	17.750	17.350	17.500	17.500	28,001

← NewerPage 4 of 21 · 1,222 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.