Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 17.75
-0.10 (-0.56%)
Oct 9, 2025, 1:22 PM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| 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 |
| Sep 22, 2025 | 18.10 | 18.40 | 17.95 | 18.20 | 18.20 | 0.55% | 123,783 |
| Sep 19, 2025 | 18.20 | 18.45 | 18.00 | 18.10 | 18.10 | - | 99,388 |
| Sep 18, 2025 | 18.00 | 18.30 | 18.00 | 18.10 | 18.10 | 1.40% | 67,007 |
| Sep 17, 2025 | 18.00 | 18.20 | 17.85 | 17.85 | 17.85 | - | 128,020 |
| Sep 16, 2025 | 18.30 | 18.30 | 17.75 | 17.85 | 17.85 | 0.28% | 69,618 |
| Sep 15, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 67,160 |
| Sep 12, 2025 | 17.75 | 18.20 | 17.70 | 17.90 | 17.90 | -0.56% | 188,322 |
| Sep 11, 2025 | 18.70 | 18.70 | 18.00 | 18.00 | 18.00 | -5.01% | 390,493 |
| Sep 10, 2025 | 19.05 | 19.05 | 18.70 | 18.95 | 18.95 | 0.26% | 128,711 |
| Sep 9, 2025 | 19.05 | 19.05 | 18.90 | 18.90 | 18.90 | -0.79% | 139,260 |
| Sep 8, 2025 | 19.10 | 19.30 | 18.90 | 19.05 | 19.05 | -0.26% | 213,259 |
| Sep 5, 2025 | 19.05 | 19.10 | 18.95 | 19.10 | 19.10 | 0.26% | 137,270 |
| Sep 4, 2025 | 19.70 | 19.70 | 19.00 | 19.05 | 19.05 | -2.06% | 303,736 |
| Sep 3, 2025 | 19.30 | 19.75 | 19.25 | 19.45 | 19.45 | 1.57% | 210,026 |
| Sep 2, 2025 | 19.05 | 19.25 | 18.95 | 19.15 | 19.15 | 0.26% | 207,367 |
| Sep 1, 2025 | 19.10 | 19.70 | 18.80 | 19.10 | 19.10 | -2.05% | 188,275 |
| Aug 29, 2025 | 20.00 | 20.00 | 19.50 | 19.50 | 19.50 | -1.27% | 142,107 |
| Aug 28, 2025 | 20.20 | 20.30 | 19.70 | 19.75 | 19.75 | -0.75% | 260,086 |
| Aug 27, 2025 | 19.40 | 20.10 | 19.40 | 19.90 | 19.90 | 3.11% | 393,139 |
| Aug 26, 2025 | 19.55 | 19.65 | 19.20 | 19.30 | 19.30 | -1.78% | 194,186 |
| Aug 25, 2025 | 19.75 | 20.10 | 19.50 | 19.65 | 19.65 | 1.03% | 279,917 |
| Aug 22, 2025 | 19.35 | 19.60 | 19.15 | 19.45 | 19.45 | 1.83% | 97,451 |
| Aug 21, 2025 | 19.30 | 19.30 | 19.00 | 19.10 | 19.10 | 0.53% | 138,007 |
| Aug 20, 2025 | 19.10 | 19.35 | 19.00 | 19.00 | 19.00 | -0.26% | 184,346 |
| Aug 19, 2025 | 19.30 | 19.35 | 18.80 | 19.05 | 19.05 | -1.30% | 126,630 |
| Aug 18, 2025 | 19.20 | 19.95 | 19.20 | 19.30 | 19.30 | 0.52% | 190,748 |
| Aug 15, 2025 | 19.30 | 19.40 | 18.80 | 19.20 | 19.20 | 0.26% | 179,381 |
| Aug 14, 2025 | 19.30 | 19.50 | 18.50 | 19.15 | 19.15 | 1.32% | 298,056 |
| Aug 13, 2025 | 19.80 | 19.80 | 18.90 | 18.90 | 18.90 | -4.55% | 688,192 |
| Aug 12, 2025 | 20.10 | 20.10 | 19.80 | 19.80 | 19.80 | - | 188,879 |
| Aug 11, 2025 | 19.50 | 20.20 | 19.50 | 19.80 | 19.80 | -6.82% | 632,693 |
| Aug 8, 2025 | 21.70 | 21.80 | 21.00 | 21.25 | 21.25 | -2.97% | 346,676 |
| Aug 7, 2025 | 22.20 | 22.30 | 21.25 | 21.90 | 21.90 | -0.45% | 525,994 |
| Aug 6, 2025 | 22.25 | 23.00 | 21.50 | 22.00 | 22.00 | 0.69% | 619,034 |
| Aug 5, 2025 | 20.50 | 21.85 | 20.30 | 21.85 | 21.85 | 6.59% | 833,989 |
| Aug 4, 2025 | 20.00 | 20.70 | 19.70 | 20.50 | 20.50 | 4.06% | 576,247 |
| Aug 1, 2025 | 19.00 | 19.95 | 18.90 | 19.70 | 19.70 | 3.68% | 265,396 |
| Jul 31, 2025 | 19.35 | 19.40 | 19.00 | 19.00 | 19.00 | -0.78% | 188,160 |