Intech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 17.300 | 17.700 | 17.300 | 17.450 | 17.450 | 59,294 |
| 2025-10-21 | 17.500 | 17.550 | 17.200 | 17.300 | 17.300 | 206,000 |
| 2025-10-20 | 18.050 | 18.150 | 17.100 | 17.300 | 17.300 | 545,020 |
| 2025-10-17 | 18.000 | 18.150 | 17.700 | 17.950 | 17.950 | 82,000 |
| 2025-10-16 | 17.800 | 18.150 | 17.750 | 18.000 | 18.000 | 119,410 |
| 2025-10-15 | 17.750 | 17.850 | 17.700 | 17.800 | 17.800 | 55,000 |
| 2025-10-14 | 18.100 | 18.100 | 17.700 | 17.800 | 17.800 | 79,324 |
| 2025-10-13 | 17.700 | 18.000 | 17.250 | 18.000 | 18.000 | 174,000 |
| 2025-10-09 | 17.850 | 18.000 | 17.700 | 17.750 | 17.750 | 122,000 |
| 2025-10-08 | 17.800 | 18.000 | 17.700 | 17.850 | 17.850 | 57,000 |
| 2025-10-07 | 17.850 | 18.100 | 17.700 | 17.800 | 17.800 | 152,042 |
| 2025-10-03 | 18.350 | 18.350 | 17.850 | 17.900 | 17.900 | 116,410 |
| 2025-10-02 | 18.000 | 19.450 | 18.000 | 18.500 | 18.500 | 352,002 |
| 2025-10-01 | 18.150 | 18.150 | 17.850 | 17.850 | 17.850 | 125,000 |
| 2025-09-30 | 17.950 | 18.150 | 17.750 | 18.150 | 18.150 | 38,000 |
| 2025-09-29 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2025-09-26 | 18.050 | 18.050 | 17.600 | 18.000 | 18.000 | 110,000 |
| 2025-09-25 | 18.100 | 18.100 | 17.850 | 17.900 | 17.900 | 105,000 |
| 2025-09-24 | 18.050 | 18.300 | 18.000 | 18.100 | 18.100 | 33,252 |
| 2025-09-23 | 18.200 | 18.200 | 18.000 | 18.050 | 18.050 | 54,001 |
| 2025-09-22 | 18.100 | 18.400 | 17.950 | 18.200 | 18.200 | 122,002 |
| 2025-09-19 | 18.200 | 18.450 | 18.000 | 18.100 | 18.100 | 99,000 |
| 2025-09-18 | 18.000 | 18.300 | 18.000 | 18.100 | 18.100 | 67,002 |
| 2025-09-17 | 18.000 | 18.200 | 17.850 | 17.850 | 17.850 | 128,000 |
| 2025-09-16 | 18.300 | 18.300 | 17.750 | 17.850 | 17.850 | 68,273 |
| 2025-09-15 | 17.900 | 18.000 | 17.800 | 17.800 | 17.800 | 67,002 |
| 2025-09-12 | 17.750 | 18.200 | 17.700 | 17.900 | 17.900 | 187,687 |
| 2025-09-11 | 18.700 | 18.700 | 18.000 | 18.000 | 18.000 | 388,002 |
| 2025-09-10 | 19.050 | 19.050 | 18.700 | 18.950 | 18.950 | 128,000 |
| 2025-09-09 | 19.050 | 19.050 | 18.900 | 18.900 | 18.900 | 137,088 |
| 2025-09-08 | 19.100 | 19.300 | 18.900 | 19.050 | 19.050 | 211,001 |
| 2025-09-05 | 19.050 | 19.100 | 18.950 | 19.100 | 19.100 | 137,113 |
| 2025-09-04 | 19.700 | 19.700 | 19.000 | 19.050 | 19.050 | 303,000 |
| 2025-09-03 | 19.300 | 19.750 | 19.250 | 19.450 | 19.450 | 210,000 |
| 2025-09-02 | 19.050 | 19.250 | 18.950 | 19.150 | 19.150 | 206,059 |
| 2025-09-01 | 19.100 | 19.700 | 18.800 | 19.100 | 19.100 | 187,000 |
| 2025-08-29 | 20.000 | 20.000 | 19.500 | 19.500 | 19.500 | 142,001 |
| 2025-08-28 | 20.200 | 20.300 | 19.700 | 19.750 | 19.750 | 258,023 |
| 2025-08-27 | 19.400 | 20.100 | 19.400 | 19.900 | 19.900 | 391,632 |
| 2025-08-26 | 19.550 | 19.650 | 19.200 | 19.300 | 19.300 | 193,001 |
| 2025-08-25 | 19.750 | 20.100 | 19.500 | 19.650 | 19.650 | 279,100 |
| 2025-08-22 | 19.350 | 19.600 | 19.150 | 19.450 | 19.450 | 96,290 |
| 2025-08-21 | 19.300 | 19.300 | 19.000 | 19.100 | 19.100 | 138,001 |
| 2025-08-20 | 19.100 | 19.350 | 19.000 | 19.000 | 19.000 | 183,905 |
| 2025-08-19 | 19.300 | 19.350 | 18.800 | 19.050 | 19.050 | 126,034 |
| 2025-08-18 | 19.200 | 19.950 | 19.200 | 19.300 | 19.300 | 190,001 |
| 2025-08-15 | 19.300 | 19.400 | 18.800 | 19.200 | 19.200 | 176,406 |
| 2025-08-14 | 19.300 | 19.500 | 18.500 | 19.150 | 19.150 | 295,292 |
| 2025-08-13 | 19.800 | 19.800 | 18.900 | 18.900 | 18.900 | 686,131 |
| 2025-08-12 | 20.100 | 20.100 | 19.800 | 19.800 | 19.800 | 188,000 |
| 2025-08-11 | 19.500 | 20.200 | 19.500 | 19.800 | 19.800 | 628,284 |
| 2025-08-08 | 21.700 | 21.800 | 21.000 | 21.250 | 21.250 | 345,000 |
| 2025-08-07 | 22.200 | 22.300 | 21.250 | 21.900 | 21.900 | 523,435 |
| 2025-08-06 | 22.250 | 23.000 | 21.500 | 22.000 | 22.000 | 615,419 |
| 2025-08-05 | 20.500 | 21.850 | 20.300 | 21.850 | 21.850 | 828,368 |
| 2025-08-04 | 20.000 | 20.700 | 19.700 | 20.500 | 20.500 | 573,272 |
| 2025-08-01 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 265,195 |
| 2025-07-31 | 19.350 | 19.400 | 19.000 | 19.000 | 19.000 | 187,000 |
| 2025-07-30 | 19.200 | 19.400 | 19.050 | 19.150 | 19.150 | 124,597 |
| 2025-07-29 | 19.400 | 19.400 | 19.100 | 19.150 | 19.150 | 175,000 |
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.