Intech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 24.450 | 26.050 | 24.450 | 25.500 | 25.500 | 112,015 |
| 2025-01-22 | 24.200 | 24.450 | 24.150 | 24.450 | 24.450 | 41,000 |
| 2025-01-21 | 24.300 | 24.500 | 24.150 | 24.150 | 24.150 | 58,000 |
| 2025-01-20 | 24.500 | 24.500 | 24.000 | 24.300 | 24.300 | 88,000 |
| 2025-01-17 | 24.650 | 24.700 | 24.500 | 24.500 | 24.500 | 58,000 |
| 2025-01-16 | 24.850 | 24.850 | 24.650 | 24.850 | 24.850 | 39,000 |
| 2025-01-15 | 24.700 | 24.950 | 24.500 | 24.800 | 24.800 | 29,000 |
| 2025-01-14 | 24.600 | 25.100 | 24.600 | 24.950 | 24.950 | 73,000 |
| 2025-01-13 | 25.600 | 26.200 | 24.400 | 24.600 | 24.600 | 128,000 |
| 2025-01-10 | 25.800 | 26.150 | 25.350 | 25.450 | 25.450 | 25,000 |
| 2025-01-09 | 26.500 | 26.500 | 25.050 | 25.800 | 25.800 | 110,000 |
| 2025-01-08 | 26.000 | 26.000 | 25.850 | 25.850 | 25.850 | 24,000 |
| 2025-01-07 | 26.000 | 26.200 | 25.800 | 25.800 | 25.800 | 104,000 |
| 2025-01-06 | 26.250 | 27.000 | 25.900 | 26.050 | 26.050 | 40,000 |
| 2025-01-03 | 27.000 | 27.000 | 26.250 | 26.250 | 26.250 | 27,000 |
| 2025-01-02 | 26.300 | 26.400 | 26.250 | 26.350 | 26.350 | 62,000 |
| 2024-12-31 | 26.500 | 26.500 | 26.350 | 26.400 | 26.400 | 56,000 |
| 2024-12-30 | 27.000 | 27.000 | 25.800 | 26.500 | 26.500 | 197,000 |
| 2024-12-27 | 27.100 | 27.700 | 27.100 | 27.250 | 27.250 | 29,000 |
| 2024-12-26 | 26.400 | 26.950 | 26.400 | 26.900 | 26.900 | 23,000 |
| 2024-12-25 | 26.600 | 27.100 | 26.500 | 26.550 | 26.550 | 47,000 |
| 2024-12-24 | 26.400 | 26.500 | 26.350 | 26.500 | 26.500 | 23,000 |
| 2024-12-23 | 26.500 | 26.500 | 26.200 | 26.350 | 26.350 | 65,000 |
| 2024-12-20 | 26.400 | 26.550 | 26.300 | 26.500 | 26.500 | 35,000 |
| 2024-12-19 | 26.100 | 26.400 | 26.000 | 26.400 | 26.400 | 61,000 |
| 2024-12-18 | 26.550 | 26.800 | 26.500 | 26.750 | 26.750 | 65,000 |
| 2024-12-17 | 27.000 | 27.000 | 26.450 | 26.700 | 26.700 | 98,000 |
| 2024-12-16 | 27.000 | 27.050 | 26.400 | 26.700 | 26.700 | 156,000 |
| 2024-12-13 | 27.500 | 27.700 | 26.950 | 27.700 | 27.700 | 106,000 |
| 2024-12-12 | 27.700 | 27.700 | 27.200 | 27.350 | 27.350 | 28,000 |
| 2024-12-11 | 27.550 | 27.950 | 27.550 | 27.650 | 27.650 | 28,000 |
| 2024-12-10 | 28.100 | 28.100 | 27.900 | 28.000 | 28.000 | 38,000 |
| 2024-12-09 | 28.650 | 29.000 | 28.100 | 28.100 | 28.100 | 66,000 |
| 2024-12-06 | 27.800 | 29.200 | 27.800 | 28.650 | 28.650 | 233,000 |
| 2024-12-05 | 28.000 | 28.550 | 27.700 | 27.750 | 27.750 | 52,000 |
| 2024-12-04 | 28.150 | 28.150 | 27.700 | 28.000 | 28.000 | 12,000 |
| 2024-12-03 | 27.350 | 28.500 | 27.200 | 28.150 | 28.150 | 135,000 |
| 2024-12-02 | 27.400 | 27.400 | 26.900 | 27.100 | 27.100 | 42,000 |
| 2024-11-29 | 26.750 | 27.350 | 26.500 | 27.100 | 27.100 | 43,000 |
| 2024-11-28 | 27.400 | 27.400 | 26.700 | 26.750 | 26.750 | 105,000 |
| 2024-11-27 | 27.400 | 27.400 | 26.900 | 26.950 | 26.950 | 55,000 |
| 2024-11-26 | 27.300 | 27.300 | 26.900 | 27.000 | 27.000 | 33,000 |
| 2024-11-25 | 27.000 | 27.450 | 26.950 | 27.000 | 27.000 | 69,000 |
| 2024-11-22 | 27.000 | 27.200 | 26.900 | 26.950 | 26.950 | 22,000 |
| 2024-11-21 | 27.250 | 27.250 | 26.750 | 26.850 | 26.850 | 100,000 |
| 2024-11-20 | 26.800 | 27.500 | 26.550 | 27.200 | 27.200 | 44,513 |
| 2024-11-19 | 27.250 | 27.500 | 26.550 | 26.750 | 26.750 | 181,000 |
| 2024-11-18 | 28.300 | 28.300 | 27.250 | 27.250 | 27.250 | 100,000 |
| 2024-11-15 | 28.450 | 28.450 | 27.800 | 27.800 | 27.800 | 13,000 |
| 2024-11-14 | 27.800 | 27.950 | 27.700 | 27.700 | 27.700 | 76,000 |
| 2024-11-13 | 28.100 | 28.200 | 27.500 | 28.200 | 28.200 | 65,000 |
| 2024-11-12 | 28.650 | 28.750 | 28.150 | 28.150 | 28.150 | 64,000 |
| 2024-11-11 | 28.250 | 28.800 | 28.100 | 28.650 | 28.650 | 50,000 |
| 2024-11-08 | 28.300 | 28.300 | 27.950 | 28.250 | 28.250 | 51,000 |
| 2024-11-07 | 28.350 | 28.800 | 28.250 | 28.250 | 28.250 | 66,000 |
| 2024-11-06 | 28.400 | 28.450 | 27.700 | 28.350 | 28.350 | 36,000 |
| 2024-11-05 | 27.800 | 29.000 | 27.800 | 28.400 | 28.400 | 131,000 |
| 2024-11-04 | 27.650 | 28.200 | 27.650 | 27.850 | 27.850 | 94,000 |
| 2024-11-01 | 28.150 | 28.150 | 28.000 | 28.100 | 28.100 | 13,000 |
| 2024-10-31 | 28.150 | 28.150 | 28.150 | 28.150 | 28.150 | 0 |
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.