Taiwan Cooperative Financial Holding Co., Ltd. (TPE:5880)
Taiwan · Delayed Price · Currency is TWD 25.65
+0.25 (0.98%)
Aug 1, 2025, 2:38 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.15 | 25.70 | 25.10 | 25.65 | 25.65 | 0.98% | 8,540,284 |
| Jul 31, 2025 | 25.50 | 25.55 | 25.30 | 25.40 | 25.40 | -0.97% | 11,058,729 |
| Jul 30, 2025 | 25.45 | 25.70 | 25.40 | 25.65 | 25.65 | 0.98% | 8,093,408 |
| Jul 29, 2025 | 25.40 | 25.50 | 25.35 | 25.40 | 25.40 | - | 6,020,727 |
| Jul 28, 2025 | 25.55 | 25.60 | 25.35 | 25.40 | 25.40 | -0.59% | 7,112,618 |
| Jul 25, 2025 | 25.50 | 25.65 | 25.45 | 25.55 | 25.55 | -0.58% | 5,402,119 |
| Jul 24, 2025 | 25.70 | 25.70 | 25.60 | 25.70 | 25.70 | - | 4,278,912 |
| Jul 23, 2025 | 25.60 | 25.75 | 25.45 | 25.70 | 25.70 | 0.98% | 8,178,484 |
| Jul 22, 2025 | 25.50 | 25.60 | 25.45 | 25.45 | 25.45 | -0.20% | 6,926,098 |
| Jul 21, 2025 | 25.70 | 25.80 | 25.45 | 25.50 | 25.50 | -0.78% | 5,878,255 |
| Jul 18, 2025 | 25.75 | 25.80 | 25.55 | 25.70 | 25.70 | -0.19% | 6,946,219 |
| Jul 17, 2025 | 25.70 | 25.80 | 25.65 | 25.75 | 25.75 | 0.19% | 6,127,599 |
| Jul 16, 2025 | 25.40 | 25.75 | 25.35 | 25.70 | 25.70 | 0.19% | 10,009,739 |
| Jul 15, 2025 | 25.75 | 25.80 | 25.35 | 25.65 | 25.65 | -0.39% | 9,145,628 |
| Jul 14, 2025 | 25.70 | 25.75 | 25.60 | 25.75 | 25.75 | 0.59% | 9,792,209 |
| Jul 11, 2025 | 25.35 | 25.65 | 25.25 | 25.60 | 25.60 | 1.19% | 15,910,158 |
| Jul 10, 2025 | 25.20 | 25.30 | 25.05 | 25.30 | 25.30 | 0.40% | 7,975,000 |
| Jul 9, 2025 | 25.20 | 25.35 | 25.10 | 25.20 | 25.20 | -0.59% | 5,511,271 |
| Jul 8, 2025 | 25.15 | 25.35 | 25.10 | 25.35 | 25.35 | 1.00% | 15,019,836 |
| Jul 7, 2025 | 24.95 | 25.15 | 24.85 | 25.10 | 25.10 | 0.60% | 12,190,789 |
| Jul 4, 2025 | 25.00 | 25.05 | 24.90 | 24.95 | 24.95 | -0.20% | 6,724,405 |
| Jul 3, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.40% | 5,654,492 |
| Jul 2, 2025 | 24.65 | 24.90 | 24.65 | 24.90 | 24.90 | 0.40% | 3,626,426 |
| Jul 1, 2025 | 24.55 | 25.00 | 24.55 | 24.80 | 24.80 | 0.20% | 15,165,226 |
| Jun 30, 2025 | 24.75 | 24.90 | 24.70 | 24.75 | 24.75 | -1.00% | 14,794,620 |
| Jun 27, 2025 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.40% | 10,477,227 |
| Jun 26, 2025 | 24.85 | 25.00 | 24.75 | 24.90 | 24.90 | 0.20% | 12,770,127 |
| Jun 25, 2025 | 24.65 | 24.85 | 24.60 | 24.85 | 24.85 | 1.22% | 11,579,372 |
| Jun 24, 2025 | 24.45 | 24.70 | 24.45 | 24.55 | 24.55 | 1.24% | 5,300,678 |
| Jun 23, 2025 | 24.30 | 24.35 | 24.20 | 24.25 | 24.25 | -0.82% | 5,585,870 |
| Jun 20, 2025 | 24.60 | 24.65 | 24.35 | 24.45 | 24.45 | -0.20% | 10,960,692 |
| Jun 19, 2025 | 24.70 | 24.75 | 24.50 | 24.50 | 24.50 | -1.21% | 7,018,006 |
| Jun 18, 2025 | 24.80 | 24.95 | 24.70 | 24.80 | 24.80 | -0.20% | 9,996,998 |
| Jun 17, 2025 | 24.80 | 24.85 | 24.70 | 24.85 | 24.85 | 0.81% | 9,290,871 |
| Jun 16, 2025 | 24.70 | 24.85 | 24.65 | 24.65 | 24.65 | 0.20% | 11,206,318 |
| Jun 13, 2025 | 24.30 | 24.65 | 24.30 | 24.60 | 24.60 | 0.61% | 11,633,462 |
| Jun 12, 2025 | 24.35 | 24.45 | 24.35 | 24.45 | 24.45 | - | 3,231,190 |
| Jun 11, 2025 | 24.35 | 24.45 | 24.30 | 24.45 | 24.45 | 0.62% | 6,375,653 |
| Jun 10, 2025 | 24.45 | 24.45 | 24.30 | 24.30 | 24.30 | -0.21% | 8,280,476 |
| Jun 9, 2025 | 24.40 | 24.45 | 24.25 | 24.35 | 24.35 | - | 5,061,745 |
| Jun 6, 2025 | 24.25 | 24.35 | 24.10 | 24.35 | 24.35 | 1.25% | 5,515,410 |
| Jun 5, 2025 | 24.15 | 24.30 | 24.05 | 24.05 | 24.05 | -0.82% | 7,341,626 |
| Jun 4, 2025 | 24.00 | 24.25 | 23.95 | 24.25 | 24.25 | 1.46% | 8,283,042 |
| Jun 3, 2025 | 24.10 | 24.10 | 23.90 | 23.90 | 23.90 | - | 8,350,523 |
| Jun 2, 2025 | 24.25 | 24.25 | 23.90 | 23.90 | 23.90 | -0.42% | 13,528,071 |
| May 29, 2025 | 24.65 | 24.70 | 24.00 | 24.00 | 24.00 | -2.04% | 51,384,320 |
| May 28, 2025 | 24.55 | 24.65 | 24.40 | 24.50 | 24.50 | - | 8,799,620 |
| May 27, 2025 | 24.65 | 24.80 | 24.50 | 24.50 | 24.50 | -1.01% | 10,151,178 |
| May 26, 2025 | 24.70 | 24.90 | 24.65 | 24.75 | 24.75 | - | 8,249,991 |
| May 23, 2025 | 24.55 | 24.75 | 24.50 | 24.75 | 24.75 | - | 6,984,371 |