Intech Biopharm Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	18.250	18.400	18.250	18.400	18.400	31,002
2025-04-30	18.500	18.600	18.000	18.250	18.250	39,000
2025-04-29	18.250	18.450	18.000	18.400	18.400	21,000
2025-04-28	17.750	18.250	17.750	18.250	18.250	23,001
2025-04-25	17.600	18.000	17.600	17.750	17.750	43,000
2025-04-24	17.350	17.500	17.350	17.400	17.400	11,000
2025-04-23	17.500	17.850	17.400	17.600	17.600	53,002
2025-04-22	16.500	17.600	16.500	17.300	17.300	53,002
2025-04-21	17.650	18.300	17.600	17.600	17.600	39,009
2025-04-18	18.250	18.300	18.000	18.000	18.000	29,000
2025-04-17	18.700	18.700	18.100	18.100	18.100	99,001
2025-04-16	19.200	19.200	18.400	18.900	18.900	20,054
2025-04-15	18.550	19.000	18.400	19.000	19.000	47,000
2025-04-14	19.500	19.500	18.500	18.550	18.550	46,004
2025-04-11	17.050	18.250	17.000	18.150	18.150	49,136
2025-04-10	18.200	18.250	18.200	18.250	18.250	166,000
2025-04-09	18.300	18.300	16.500	16.600	16.600	165,000
2025-04-08	18.300	20.000	18.250	18.300	18.300	308,001
2025-04-07	20.250	20.250	20.250	20.250	20.250	53,031
2025-04-02	21.800	22.500	21.800	22.500	22.500	44,060
2025-04-01	23.800	23.800	22.200	22.550	22.550	47,004
2025-03-31	22.200	22.400	20.900	21.700	21.700	170,001
2025-03-28	23.000	23.050	22.200	22.250	22.250	150,000
2025-03-27	23.000	23.150	22.950	23.150	23.150	86,011
2025-03-26	23.500	23.500	23.000	23.000	23.000	97,003
2025-03-25	23.900	23.900	23.200	23.250	23.250	113,046
2025-03-24	23.900	24.000	23.700	23.900	23.900	38,475
2025-03-21	24.000	24.000	23.900	23.900	23.900	27,020
2025-03-20	23.900	24.000	23.800	23.950	23.950	37,010
2025-03-19	24.100	24.100	23.800	23.900	23.900	71,021
2025-03-18	23.900	24.100	23.900	24.050	24.050	37,018
2025-03-17	24.300	24.300	23.900	24.050	24.050	27,000
2025-03-14	24.000	24.300	23.800	24.300	24.300	21,000
2025-03-13	24.050	24.150	23.900	23.900	23.900	74,000
2025-03-12	24.600	24.900	24.000	24.050	24.050	109,013
2025-03-11	24.050	24.600	23.200	24.600	24.600	155,016
2025-03-10	24.550	24.550	24.100	24.150	24.150	123,285
2025-03-07	24.800	24.800	24.000	24.550	24.550	194,000
2025-03-06	24.800	25.250	24.800	24.950	24.950	40,000
2025-03-05	25.100	25.200	24.800	24.800	24.800	210,057
2025-03-04	25.450	25.450	25.100	25.100	25.100	80,003
2025-03-03	25.550	25.600	25.400	25.450	25.450	40,011
2025-02-27	25.800	25.800	25.550	25.550	25.550	47,008
2025-02-26	26.000	26.000	25.800	25.800	25.800	62,007
2025-02-25	26.350	26.350	26.100	26.100	26.100	21,005
2025-02-24	26.200	26.900	26.200	26.350	26.350	33,021
2025-02-21	26.500	26.600	26.300	26.400	26.400	41,014
2025-02-20	26.100	26.450	26.000	26.450	26.450	57,399
2025-02-19	26.000	26.200	25.900	26.100	26.100	65,001
2025-02-18	25.950	26.100	25.900	25.900	25.900	83,005
2025-02-17	26.000	26.050	25.700	25.850	25.850	24,013
2025-02-14	25.700	25.800	25.700	25.750	25.750	52,012
2025-02-13	25.800	25.950	25.700	25.700	25.700	50,004
2025-02-12	25.850	26.000	25.800	25.800	25.800	68,008
2025-02-11	26.150	26.300	25.850	25.850	25.850	96,054
2025-02-10	26.800	26.800	26.300	26.700	26.700	28,010
2025-02-07	27.150	27.150	26.850	27.000	27.000	18,003
2025-02-06	27.250	27.400	26.900	26.900	26.900	69,217
2025-02-05	27.150	28.000	26.600	27.050	27.050	105,003
2025-02-04	26.100	27.200	26.100	27.100	27.100	346,400

← NewerPage 7 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.