Sung Gang Corp.Limited (TPEX:6240)
Taiwan · Delayed Price · Currency is TWD 21.65
+0.40 (1.88%)
Aug 1, 2025, 1:30 PM CST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.55 | 21.80 | 21.25 | 21.65 | 21.65 | 1.88% | 53,002 |
| Jul 31, 2025 | 21.30 | 22.20 | 21.20 | 21.25 | 21.25 | -0.23% | 85,002 |
| Jul 30, 2025 | 21.95 | 22.20 | 21.30 | 21.30 | 21.30 | -2.96% | 6,001 |
| Jul 29, 2025 | 21.70 | 21.95 | 21.30 | 21.95 | 21.95 | 1.86% | 21,002 |
| Jul 28, 2025 | 22.30 | 22.30 | 21.40 | 21.55 | 21.55 | - | 12,032 |
| Jul 25, 2025 | 21.30 | 22.15 | 20.80 | 21.55 | 21.55 | 1.17% | 109,185 |
| Jul 24, 2025 | 20.80 | 22.10 | 20.80 | 21.30 | 21.30 | 1.43% | 116,005 |
| Jul 23, 2025 | 20.80 | 21.40 | 20.70 | 21.00 | 21.00 | 1.45% | 44,000 |
| Jul 22, 2025 | 21.20 | 21.45 | 20.70 | 20.70 | 20.70 | -1.19% | 15,005 |
| Jul 21, 2025 | 21.35 | 21.70 | 20.90 | 20.95 | 20.95 | -0.24% | 43,000 |
| Jul 18, 2025 | 20.35 | 21.65 | 20.20 | 21.00 | 21.00 | 2.44% | 98,000 |
| Jul 17, 2025 | 20.20 | 21.00 | 20.00 | 20.50 | 20.50 | 2.50% | 42,151 |
| Jul 16, 2025 | 20.00 | 20.05 | 20.00 | 20.00 | 20.00 | - | 6,002 |
| Jul 15, 2025 | 20.40 | 20.50 | 19.95 | 20.00 | 20.00 | -1.96% | 48,045 |
| Jul 14, 2025 | 19.90 | 20.60 | 19.90 | 20.40 | 20.40 | 2.51% | 21,001 |
| Jul 11, 2025 | 19.55 | 20.85 | 19.55 | 19.90 | 19.90 | -5.01% | 230,659 |
| Jul 10, 2025 | 21.05 | 21.40 | 20.80 | 20.95 | 20.95 | -5.63% | 126,763 |
| Jul 9, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -4.72% | 29,275 |
| Jul 8, 2025 | 23.75 | 23.75 | 22.80 | 23.30 | 23.30 | -2.10% | 50,634 |
| Jul 7, 2025 | 22.20 | 24.25 | 22.20 | 23.80 | 23.80 | 7.21% | 196,179 |
| Jul 4, 2025 | 23.00 | 23.70 | 22.20 | 22.20 | 22.20 | -3.06% | 107,367 |
| Jul 3, 2025 | 21.35 | 23.25 | 21.35 | 22.90 | 22.90 | 7.01% | 124,280 |
| Jul 2, 2025 | 22.50 | 22.50 | 21.40 | 21.40 | 21.40 | -1.38% | 15,117 |
| Jul 1, 2025 | 21.45 | 22.85 | 21.10 | 21.70 | 21.70 | 1.17% | 145,570 |
| Jun 30, 2025 | 20.55 | 21.95 | 19.90 | 21.45 | 21.45 | 1.42% | 57,231 |
| Jun 27, 2025 | 20.50 | 21.80 | 20.10 | 21.15 | 21.15 | 6.55% | 93,001 |
| Jun 26, 2025 | 19.95 | 19.95 | 19.85 | 19.85 | 19.85 | - | 6,373 |
| Jun 25, 2025 | 20.20 | 20.20 | 19.75 | 19.85 | 19.85 | 0.51% | 5,522 |
| Jun 24, 2025 | 19.80 | 19.85 | 19.70 | 19.75 | 19.75 | -0.25% | 21,050 |
| Jun 23, 2025 | 19.70 | 20.10 | 19.70 | 19.80 | 19.80 | -2.94% | 7,000 |
| Jun 20, 2025 | 20.70 | 20.80 | 20.25 | 20.40 | 20.40 | -0.73% | 8,000 |
| Jun 19, 2025 | 20.90 | 20.90 | 20.25 | 20.55 | 20.55 | 0.49% | 13,050 |
| Jun 18, 2025 | 21.20 | 21.20 | 20.10 | 20.45 | 20.45 | -0.24% | 10,002 |
| Jun 17, 2025 | 19.95 | 21.05 | 19.95 | 20.50 | 20.50 | 2.76% | 6,008 |
| Jun 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jun 13, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jun 12, 2025 | 20.15 | 20.15 | 19.90 | 19.95 | 19.95 | -0.50% | 7,140 |
| Jun 11, 2025 | 19.95 | 20.05 | 19.95 | 20.05 | 20.05 | 0.75% | 10,027 |
| Jun 10, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -0.25% | 2,000 |
| Jun 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| Jun 6, 2025 | 19.90 | 20.20 | 19.90 | 19.95 | 19.95 | 0.50% | 3,001 |
| Jun 5, 2025 | 19.80 | 19.85 | 19.80 | 19.85 | 19.85 | 0.76% | 2,000 |
| Jun 4, 2025 | 19.70 | 19.95 | 19.70 | 19.70 | 19.70 | -0.51% | 11,081 |
| Jun 3, 2025 | 21.50 | 22.15 | 19.65 | 19.80 | 19.80 | -3.41% | 21,085 |
| Jun 2, 2025 | 20.10 | 20.65 | 20.05 | 20.50 | 20.50 | -1.20% | 20,000 |
| May 29, 2025 | 20.75 | 20.80 | 20.70 | 20.75 | 20.75 | 0.24% | 12,000 |
| May 28, 2025 | 20.75 | 21.00 | 20.60 | 20.70 | 20.70 | -1.43% | 38,140 |
| May 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.72% | 1,027 |
| May 26, 2025 | 20.80 | 21.45 | 20.60 | 20.85 | 20.85 | 4.77% | 30,007 |
| May 23, 2025 | 19.85 | 20.15 | 19.85 | 19.90 | 19.90 | - | 9,001 |