Intech Biopharm Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29.000 | 29.350 | 28.700 | 28.900 | 28.900 | 144,836 |
| 2026-10-15 | 28.100 | 28.100 | 27.350 | 28.000 | 28.000 | 73,710 |
| 2026-10-14 | 28.800 | 28.900 | 28.550 | 28.550 | 28.550 | 89,741 |
| 2026-10-13 | 28.750 | 29.300 | 28.750 | 28.800 | 28.800 | 98,769 |
| 2026-10-12 | 29.300 | 29.300 | 28.800 | 29.000 | 29.000 | 121,987 |
| 2026-10-08 | 29.800 | 29.800 | 28.800 | 29.200 | 29.200 | 169,695 |
| 2026-10-07 | 29.350 | 29.350 | 28.200 | 29.200 | 29.200 | 323,681 |
| 2026-10-06 | 27.200 | 29.300 | 27.200 | 29.200 | 29.200 | 496,948 |
| 2026-10-05 | 26.450 | 27.250 | 25.550 | 26.700 | 26.700 | 280,517 |
| 2026-10-02 | 24.050 | 26.450 | 24.050 | 26.450 | 26.450 | 444,958 |
| 2026-10-01 | 24.200 | 24.400 | 23.750 | 24.050 | 24.050 | 74,053 |
| 2026-09-30 | 24.000 | 24.500 | 24.000 | 24.450 | 24.450 | 61,307 |
| 2026-09-29 | 24.000 | 24.400 | 23.800 | 24.300 | 24.300 | 41,963 |
| 2026-09-24 | 24.000 | 24.000 | 23.400 | 23.800 | 23.800 | 37,474 |
| 2026-09-23 | 24.500 | 24.500 | 23.300 | 24.000 | 24.000 | 108,514 |
| 2026-09-22 | 24.750 | 24.750 | 24.150 | 24.150 | 24.150 | 95,979 |
| 2026-09-21 | 25.200 | 25.200 | 24.800 | 24.800 | 24.800 | 21,855 |
| 2026-09-18 | 25.250 | 25.650 | 25.050 | 25.200 | 25.200 | 57,771 |
| 2026-09-17 | 24.800 | 26.700 | 24.650 | 25.200 | 25.200 | 67,986 |
| 2026-09-16 | 24.600 | 24.900 | 24.400 | 24.550 | 24.550 | 26,658 |
| 2026-09-15 | 25.000 | 25.050 | 24.600 | 24.600 | 24.600 | 52,396 |
| 2026-09-14 | 25.400 | 25.700 | 25.000 | 25.500 | 25.500 | 39,989 |
| 2026-09-11 | 24.300 | 25.950 | 24.100 | 25.550 | 25.550 | 108,460 |
| 2026-09-10 | 25.050 | 25.350 | 24.300 | 24.300 | 24.300 | 273,972 |
| 2026-09-09 | 29.400 | 29.400 | 24.850 | 25.750 | 25.750 | 234,182 |
| 2026-09-08 | 26.917 | 26.917 | 26.917 | 26.917 | 26.917 | 0 |
| 2026-09-07 | 26.917 | 26.917 | 26.917 | 26.917 | 26.917 | 0 |
| 2026-09-04 | 26.917 | 26.917 | 26.917 | 26.917 | 26.917 | 0 |
| 2026-09-03 | 26.917 | 26.917 | 26.917 | 26.917 | 26.917 | 0 |
| 2026-09-02 | 26.917 | 26.917 | 26.917 | 26.917 | 26.917 | 0 |
| 2026-09-01 | 27.159 | 27.806 | 26.836 | 26.917 | 26.917 | 79,802 |
| 2026-08-31 | 26.351 | 28.129 | 26.108 | 26.755 | 26.755 | 126,879 |
| 2026-08-28 | 26.432 | 26.432 | 25.947 | 26.108 | 26.108 | 40,827 |
| 2026-08-27 | 26.027 | 26.270 | 25.704 | 26.108 | 26.108 | 55,928 |
| 2026-08-26 | 15.800 | 16.250 | 15.800 | 16.200 | 16.200 | 111,600 |
| 2026-08-25 | 15.700 | 15.850 | 15.650 | 15.850 | 15.850 | 50,007 |
| 2026-08-24 | 15.650 | 16.000 | 15.650 | 15.700 | 15.700 | 190,078 |
| 2026-08-21 | 15.800 | 15.850 | 15.600 | 15.600 | 15.600 | 222,949 |
| 2026-08-20 | 16.200 | 16.300 | 15.800 | 15.850 | 15.850 | 107,004 |
| 2026-08-19 | 15.800 | 15.900 | 15.800 | 15.900 | 15.900 | 40,077 |
| 2026-08-18 | 15.850 | 16.100 | 15.850 | 16.000 | 16.000 | 34,148 |
| 2026-08-17 | 15.900 | 16.100 | 15.700 | 16.100 | 16.100 | 121,169 |
| 2026-08-14 | 16.050 | 16.100 | 15.950 | 16.000 | 16.000 | 86,023 |
| 2026-08-13 | 15.950 | 16.350 | 15.700 | 16.350 | 16.350 | 175,007 |
| 2026-08-12 | 15.900 | 16.050 | 15.800 | 15.850 | 15.850 | 101,002 |
| 2026-08-11 | 15.950 | 16.050 | 15.800 | 15.900 | 15.900 | 115,013 |
| 2026-08-10 | 15.900 | 16.250 | 15.850 | 15.950 | 15.950 | 99,304 |
| 2026-08-07 | 15.550 | 16.500 | 15.250 | 16.500 | 16.500 | 166,019 |
| 2026-08-06 | 15.800 | 15.800 | 15.550 | 15.600 | 15.600 | 96,015 |
| 2026-08-05 | 15.800 | 15.850 | 15.550 | 15.800 | 15.800 | 120,147 |
| 2026-08-04 | 15.500 | 15.800 | 15.400 | 15.600 | 15.600 | 110,198 |
| 2026-08-03 | 15.000 | 16.250 | 15.000 | 15.650 | 15.650 | 129,052 |
| 2026-07-31 | 15.450 | 16.700 | 15.350 | 15.700 | 15.700 | 273,629 |
| 2026-07-30 | 15.700 | 15.700 | 15.250 | 15.300 | 15.300 | 113,000 |
| 2026-07-29 | 15.400 | 15.850 | 15.250 | 15.450 | 15.450 | 233,009 |
| 2026-07-28 | 15.300 | 16.150 | 15.300 | 15.400 | 15.400 | 160,068 |
| 2026-07-27 | 16.600 | 16.600 | 15.750 | 15.850 | 15.850 | 833,856 |
| 2026-07-24 | 16.900 | 17.450 | 16.400 | 17.400 | 17.400 | 1,539,164 |
| 2026-07-23 | 15.500 | 16.300 | 15.400 | 15.900 | 15.900 | 150,080 |
| 2026-07-22 | 15.200 | 15.350 | 15.100 | 15.250 | 15.250 | 60,000 |
Page 1 of 3 · 125 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.