Intech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28.050 | 28.150 | 27.800 | 28.150 | 28.150 | 55,000 |
| 2024-10-29 | 28.150 | 28.450 | 27.900 | 28.250 | 28.250 | 87,000 |
| 2024-10-28 | 28.500 | 28.500 | 27.900 | 28.150 | 28.150 | 86,000 |
| 2024-10-25 | 28.000 | 28.550 | 28.000 | 28.550 | 28.550 | 57,000 |
| 2024-10-24 | 28.450 | 28.700 | 27.800 | 28.550 | 28.550 | 164,000 |
| 2024-10-23 | 28.750 | 28.950 | 28.450 | 28.450 | 28.450 | 80,000 |
| 2024-10-22 | 28.650 | 28.950 | 28.550 | 28.750 | 28.750 | 44,000 |
| 2024-10-21 | 28.900 | 29.200 | 27.500 | 29.200 | 29.200 | 253,000 |
| 2024-10-18 | 29.000 | 29.150 | 28.900 | 29.000 | 29.000 | 82,000 |
| 2024-10-17 | 28.700 | 29.150 | 28.700 | 29.000 | 29.000 | 61,000 |
| 2024-10-16 | 28.500 | 29.100 | 28.500 | 29.000 | 29.000 | 94,000 |
| 2024-10-15 | 28.750 | 28.950 | 28.500 | 28.800 | 28.800 | 130,000 |
| 2024-10-14 | 29.100 | 29.100 | 28.600 | 28.850 | 28.850 | 102,000 |
| 2024-10-11 | 29.450 | 29.500 | 28.700 | 29.000 | 29.000 | 251,000 |
| 2024-10-09 | 29.450 | 30.100 | 29.450 | 29.800 | 29.800 | 228,000 |
| 2024-10-08 | 29.300 | 29.450 | 29.200 | 29.450 | 29.450 | 108,000 |
| 2024-10-07 | 29.650 | 29.650 | 29.100 | 29.450 | 29.450 | 116,000 |
| 2024-10-04 | 29.200 | 29.200 | 29.000 | 29.050 | 29.050 | 64,000 |
| 2024-10-03 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 0 |
| 2024-10-02 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 0 |
| 2024-10-01 | 29.300 | 29.400 | 29.100 | 29.300 | 29.300 | 102,000 |
| 2024-09-30 | 29.600 | 29.800 | 29.350 | 29.350 | 29.350 | 157,000 |
| 2024-09-27 | 29.450 | 29.800 | 29.350 | 29.550 | 29.550 | 132,000 |
| 2024-09-26 | 29.700 | 29.800 | 29.350 | 29.350 | 29.350 | 150,000 |
| 2024-09-25 | 29.450 | 29.700 | 29.400 | 29.700 | 29.700 | 131,000 |
| 2024-09-24 | 29.800 | 29.800 | 29.200 | 29.450 | 29.450 | 73,000 |
| 2024-09-23 | 29.650 | 29.800 | 29.350 | 29.550 | 29.550 | 91,000 |
| 2024-09-20 | 30.000 | 30.200 | 29.600 | 29.700 | 29.700 | 111,000 |
| 2024-09-19 | 30.100 | 30.450 | 29.900 | 29.900 | 29.900 | 110,000 |
| 2024-09-18 | 30.100 | 30.650 | 30.000 | 30.100 | 30.100 | 155,000 |
| 2024-09-16 | 29.700 | 30.400 | 29.600 | 30.100 | 30.100 | 154,000 |
| 2024-09-13 | 29.450 | 29.700 | 29.450 | 29.500 | 29.500 | 80,000 |
| 2024-09-12 | 30.700 | 30.700 | 29.500 | 29.550 | 29.550 | 307,000 |
| 2024-09-11 | 29.950 | 30.900 | 29.800 | 30.100 | 30.100 | 369,000 |
| 2024-09-10 | 29.100 | 30.000 | 28.950 | 29.500 | 29.500 | 188,000 |
| 2024-09-09 | 28.800 | 29.500 | 28.700 | 29.100 | 29.100 | 107,000 |
| 2024-09-06 | 29.000 | 29.350 | 28.800 | 29.200 | 29.200 | 51,000 |
| 2024-09-05 | 29.100 | 29.500 | 28.800 | 29.350 | 29.350 | 130,000 |
| 2024-09-04 | 29.100 | 29.100 | 28.400 | 28.850 | 28.850 | 164,000 |
| 2024-09-03 | 29.300 | 29.650 | 29.250 | 29.400 | 29.400 | 135,000 |
| 2024-09-02 | 29.800 | 29.800 | 29.350 | 29.350 | 29.350 | 259,000 |
| 2024-08-30 | 30.000 | 30.150 | 29.750 | 29.800 | 29.800 | 186,000 |
| 2024-08-29 | 30.150 | 30.150 | 29.700 | 30.150 | 30.150 | 232,000 |
| 2024-08-28 | 30.300 | 30.800 | 30.000 | 30.150 | 30.150 | 230,000 |
| 2024-08-27 | 30.650 | 30.850 | 30.300 | 30.300 | 30.300 | 228,000 |
| 2024-08-26 | 29.950 | 31.000 | 29.900 | 30.650 | 30.650 | 176,000 |
| 2024-08-23 | 31.200 | 31.900 | 30.550 | 30.800 | 30.800 | 316,000 |
| 2024-08-22 | 31.450 | 31.800 | 30.900 | 31.650 | 31.650 | 389,000 |
| 2024-08-21 | 32.000 | 32.050 | 31.300 | 31.400 | 31.400 | 288,000 |
| 2024-08-20 | 31.500 | 32.950 | 31.250 | 31.750 | 31.750 | 475,000 |
| 2024-08-19 | 32.100 | 32.800 | 31.350 | 31.550 | 31.550 | 899,000 |
| 2024-08-16 | 30.600 | 32.500 | 30.150 | 31.900 | 31.900 | 1,036,000 |
| 2024-08-15 | 34.050 | 34.600 | 30.550 | 30.900 | 30.900 | 3,099,000 |
| 2024-08-14 | 32.100 | 32.100 | 32.100 | 32.100 | 32.100 | 1,507,000 |
| 2024-08-13 | 28.500 | 29.200 | 28.500 | 29.200 | 29.200 | 355,000 |
| 2024-08-12 | 25.900 | 26.800 | 25.850 | 26.550 | 26.550 | 151,000 |
| 2024-08-09 | 25.650 | 27.000 | 25.650 | 25.800 | 25.800 | 120,000 |
| 2024-08-08 | 25.200 | 26.000 | 25.100 | 25.600 | 25.600 | 104,000 |
| 2024-08-07 | 24.050 | 26.450 | 24.000 | 26.000 | 26.000 | 191,000 |
| 2024-08-06 | 24.000 | 24.900 | 23.600 | 24.050 | 24.050 | 490,000 |
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.