Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 15.45
-0.35 (-2.22%)
Dec 5, 2025, 1:24 PM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.60 | 15.60 | 15.10 | 15.45 | - | -2.22% | 169,500 |
| Dec 4, 2025 | 15.95 | 15.95 | 15.30 | 15.80 | 15.80 | -1.25% | 173,045 |
| Dec 3, 2025 | 14.50 | 16.00 | 14.50 | 16.00 | 16.00 | 9.22% | 268,952 |
| Dec 2, 2025 | 14.60 | 14.65 | 14.50 | 14.65 | 14.65 | 1.74% | 83,698 |
| Dec 1, 2025 | 14.60 | 14.80 | 14.20 | 14.40 | 14.40 | -2.70% | 224,333 |
| Nov 28, 2025 | 14.75 | 14.90 | 14.55 | 14.80 | 14.80 | 0.68% | 104,315 |
| Nov 27, 2025 | 14.75 | 14.80 | 14.50 | 14.70 | 14.70 | -0.34% | 42,566 |
| Nov 26, 2025 | 14.55 | 14.95 | 14.50 | 14.75 | 14.75 | 1.37% | 127,949 |
| Nov 25, 2025 | 14.55 | 14.55 | 14.35 | 14.55 | 14.55 | - | 78,637 |
| Nov 24, 2025 | 14.55 | 14.55 | 14.10 | 14.55 | 14.55 | - | 197,248 |
| Nov 21, 2025 | 14.95 | 14.95 | 14.50 | 14.55 | 14.55 | -2.68% | 100,096 |
| Nov 20, 2025 | 14.85 | 15.10 | 14.85 | 14.95 | 14.95 | 0.67% | 49,456 |
| Nov 19, 2025 | 14.75 | 15.15 | 14.70 | 14.85 | 14.85 | -0.67% | 57,321 |
| Nov 18, 2025 | 15.30 | 15.30 | 14.80 | 14.95 | 14.95 | -0.99% | 89,802 |
| Nov 17, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | -1.95% | 152,201 |
| Nov 14, 2025 | 15.50 | 15.65 | 15.35 | 15.40 | 15.40 | - | 76,846 |
| Nov 13, 2025 | 15.80 | 15.80 | 15.20 | 15.40 | 15.40 | -2.53% | 70,584 |
| Nov 12, 2025 | 15.50 | 15.95 | 15.50 | 15.80 | 15.80 | 2.60% | 150,850 |
| Nov 11, 2025 | 14.50 | 15.50 | 14.50 | 15.40 | 15.40 | 1.32% | 159,858 |
| Nov 10, 2025 | 15.90 | 16.05 | 14.75 | 15.20 | 15.20 | -5.00% | 550,350 |
| Nov 7, 2025 | 16.00 | 16.15 | 15.80 | 16.00 | 16.00 | - | 135,233 |
| Nov 6, 2025 | 16.00 | 16.20 | 15.85 | 16.00 | 16.00 | 0.31% | 82,126 |
| Nov 5, 2025 | 16.00 | 16.15 | 15.90 | 15.95 | 15.95 | -1.24% | 128,705 |
| Nov 4, 2025 | 16.95 | 16.95 | 15.85 | 16.15 | 16.15 | -2.42% | 409,641 |
| Nov 3, 2025 | 16.60 | 16.60 | 16.20 | 16.55 | 16.55 | -1.19% | 100,470 |
| Oct 31, 2025 | 16.60 | 16.80 | 16.30 | 16.75 | 16.75 | 3.72% | 119,259 |
| Oct 30, 2025 | 16.55 | 16.55 | 16.10 | 16.15 | 16.15 | -2.12% | 198,946 |
| Oct 29, 2025 | 16.90 | 16.90 | 16.40 | 16.50 | 16.50 | -1.79% | 331,508 |
| Oct 28, 2025 | 17.30 | 17.50 | 16.80 | 16.80 | 16.80 | -2.89% | 304,282 |
| Oct 27, 2025 | 17.60 | 17.60 | 17.25 | 17.30 | 17.30 | -1.14% | 126,961 |
| Oct 23, 2025 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | 0.29% | 28,406 |
| Oct 22, 2025 | 17.30 | 17.70 | 17.30 | 17.45 | 17.45 | 0.87% | 59,847 |
| Oct 21, 2025 | 17.50 | 17.55 | 17.20 | 17.30 | 17.30 | - | 207,016 |
| Oct 20, 2025 | 18.05 | 18.15 | 17.10 | 17.30 | 17.30 | -3.62% | 546,192 |
| Oct 17, 2025 | 18.00 | 18.15 | 17.70 | 17.95 | 17.95 | -0.28% | 82,364 |
| Oct 16, 2025 | 17.80 | 18.15 | 17.75 | 18.00 | 18.00 | 1.12% | 119,532 |
| Oct 15, 2025 | 17.75 | 17.85 | 17.70 | 17.80 | 17.80 | - | 55,968 |
| Oct 14, 2025 | 18.10 | 18.10 | 17.70 | 17.80 | 17.80 | -1.11% | 79,794 |
| Oct 13, 2025 | 17.70 | 18.00 | 17.25 | 18.00 | 18.00 | 1.41% | 174,844 |
| Oct 9, 2025 | 17.85 | 18.00 | 17.70 | 17.75 | 17.75 | -0.56% | 124,185 |
| Oct 8, 2025 | 17.80 | 18.00 | 17.70 | 17.85 | 17.85 | 0.28% | 57,661 |
| Oct 7, 2025 | 17.85 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 154,275 |
| Oct 3, 2025 | 18.35 | 18.35 | 17.85 | 17.90 | 17.90 | -3.24% | 118,029 |
| Oct 2, 2025 | 18.00 | 19.45 | 18.00 | 18.50 | 18.50 | 3.64% | 353,965 |
| Oct 1, 2025 | 18.15 | 18.15 | 17.85 | 17.85 | 17.85 | -1.65% | 126,400 |
| Sep 30, 2025 | 17.95 | 18.15 | 17.75 | 18.15 | 18.15 | 0.83% | 38,940 |
| Sep 26, 2025 | 18.05 | 18.05 | 17.60 | 18.00 | 18.00 | 0.56% | 110,239 |
| Sep 25, 2025 | 18.10 | 18.10 | 17.85 | 17.90 | 17.90 | -1.10% | 105,494 |
| Sep 24, 2025 | 18.05 | 18.30 | 18.00 | 18.10 | 18.10 | 0.28% | 34,469 |
| Sep 23, 2025 | 18.20 | 18.20 | 18.00 | 18.05 | 18.05 | -0.82% | 54,758 |