Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	19.300	19.850	19.250	19.550	19.550	186,391
2025-07-25	19.150	19.650	19.150	19.300	19.300	174,000
2025-07-24	19.600	19.900	18.600	19.150	19.150	306,174
2025-07-23	19.450	19.750	19.200	19.600	19.600	208,632
2025-07-22	20.100	20.100	19.050	19.150	19.150	283,093
2025-07-21	20.000	20.200	19.600	19.800	19.800	316,109
2025-07-18	19.800	19.800	19.350	19.500	19.500	180,045
2025-07-17	19.800	20.150	19.600	19.800	19.800	286,001
2025-07-16	19.900	20.300	19.400	19.600	19.600	513,500
2025-07-15	20.400	20.900	19.800	19.900	19.900	1,007,048
2025-07-14	21.050	21.050	20.300	21.000	21.000	2,222,864
2025-07-11	19.150	19.150	19.150	19.150	19.150	423,314
2025-07-10	17.500	17.500	17.350	17.450	17.450	65,800
2025-07-09	17.350	17.700	17.350	17.500	17.500	95,000
2025-07-08	17.550	17.550	17.250	17.350	17.350	54,000
2025-07-07	17.400	17.550	17.300	17.550	17.550	136,000
2025-07-04	17.600	17.600	17.250	17.400	17.400	131,129
2025-07-03	17.750	17.800	17.550	17.550	17.550	120,345
2025-07-02	17.650	17.700	17.450	17.600	17.600	169,000
2025-07-01	17.650	17.850	17.500	17.700	17.700	335,249
2025-06-30	17.750	17.950	17.500	17.650	17.650	159,002
2025-06-27	17.800	17.800	17.600	17.750	17.750	128,500
2025-06-26	18.000	18.000	17.700	17.800	17.800	123,100
2025-06-25	17.800	17.950	17.650	17.850	17.850	113,057
2025-06-24	17.550	18.200	17.550	17.800	17.800	282,004
2025-06-23	17.900	17.900	17.200	17.500	17.500	440,517
2025-06-20	17.950	18.500	17.400	17.950	17.950	958,030
2025-06-19	19.500	19.600	18.400	18.400	18.400	1,962,943
2025-06-18	20.400	21.100	20.250	20.400	20.400	416,200
2025-06-17	21.500	21.500	20.750	21.200	21.200	493,026
2025-06-16	20.300	22.000	20.300	22.000	22.000	918,411
2025-06-13	21.550	21.550	20.250	20.300	20.300	1,355,051
2025-06-12	21.200	21.750	20.500	21.750	21.750	2,034,299
2025-06-11	19.600	19.800	18.600	19.800	19.800	621,056
2025-06-10	18.000	18.400	17.950	18.000	18.000	300,386
2025-06-09	18.000	18.050	17.950	18.000	18.000	231,062
2025-06-06	18.000	18.050	17.950	18.000	18.000	343,212
2025-06-05	18.050	18.150	18.000	18.000	18.000	265,565
2025-06-04	18.100	18.150	18.000	18.000	18.000	281,165
2025-06-03	18.200	18.200	18.000	18.200	18.200	63,273
2025-06-02	18.000	18.500	18.000	18.200	18.200	100,000
2025-05-29	18.800	18.950	18.250	18.250	18.250	102,000
2025-05-28	18.600	18.600	18.250	18.250	18.250	38,000
2025-05-27	18.500	18.600	18.300	18.300	18.300	31,000
2025-05-26	18.800	18.800	18.350	18.400	18.400	25,001
2025-05-23	18.800	18.800	18.550	18.800	18.800	36,010
2025-05-22	19.450	19.450	18.600	18.800	18.800	189,163
2025-05-21	18.982	19.916	18.982	19.670	19.670	370,102
2025-05-20	18.687	18.785	18.638	18.638	18.638	109,810
2025-05-19	18.195	18.785	18.097	18.687	18.687	206,403
2025-05-16	18.047	18.195	17.900	18.097	18.097	90,492
2025-05-15	17.851	18.244	17.851	18.047	18.047	61,005
2025-05-14	17.802	17.900	17.752	17.802	17.802	34,590
2025-05-13	18.195	18.195	17.703	17.752	17.752	35,612
2025-05-12	18.050	18.450	18.000	18.000	18.000	12,000
2025-05-09	18.000	18.000	17.900	17.950	17.950	10,001
2025-05-08	18.200	18.200	17.900	17.950	17.950	61,000
2025-05-07	18.000	18.000	17.850	17.950	17.950	43,000
2025-05-06	18.300	18.500	17.800	17.900	17.900	27,000
2025-05-05	18.050	18.400	18.000	18.300	18.300	9,003

← NewerPage 6 of 21 · 1,225 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.