Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 19.10
+0.05 (0.26%)
Sep 5, 2025, 2:31 PM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.05 | 19.10 | 18.95 | 19.10 | 19.10 | 0.26% | 137,157 |
| 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 |
| Jul 30, 2025 | 19.20 | 19.40 | 19.05 | 19.15 | 19.15 | - | 125,506 |
| Jul 29, 2025 | 19.40 | 19.40 | 19.10 | 19.15 | 19.15 | -2.05% | 176,705 |
| Jul 28, 2025 | 19.30 | 19.85 | 19.25 | 19.55 | 19.55 | 1.30% | 188,387 |
| Jul 25, 2025 | 19.15 | 19.65 | 19.15 | 19.30 | 19.30 | 0.78% | 175,741 |
| Jul 24, 2025 | 19.60 | 19.90 | 18.60 | 19.15 | 19.15 | -2.30% | 306,451 |
| Jul 23, 2025 | 19.45 | 19.75 | 19.20 | 19.60 | 19.60 | 2.35% | 211,000 |
| Jul 22, 2025 | 20.10 | 20.10 | 19.05 | 19.15 | 19.15 | -3.28% | 286,380 |
| Jul 21, 2025 | 20.00 | 20.20 | 19.60 | 19.80 | 19.80 | 1.54% | 319,766 |
| Jul 18, 2025 | 19.80 | 19.80 | 19.35 | 19.50 | 19.50 | -1.52% | 182,025 |
| Jul 17, 2025 | 19.80 | 20.15 | 19.60 | 19.80 | 19.80 | 1.02% | 289,223 |
| Jul 16, 2025 | 19.90 | 20.30 | 19.40 | 19.60 | 19.60 | -1.51% | 517,865 |
| Jul 15, 2025 | 20.40 | 20.90 | 19.80 | 19.90 | 19.90 | -5.24% | 1,014,736 |
| Jul 14, 2025 | 21.05 | 21.05 | 20.30 | 21.00 | 21.00 | 9.66% | 2,233,520 |
| Jul 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 9.74% | 428,667 |
| Jul 10, 2025 | 17.50 | 17.50 | 17.35 | 17.45 | 17.45 | -0.29% | 66,009 |
| Jul 9, 2025 | 17.35 | 17.70 | 17.35 | 17.50 | 17.50 | 0.86% | 95,122 |
| Jul 8, 2025 | 17.55 | 17.55 | 17.25 | 17.35 | 17.35 | -1.14% | 54,602 |
| Jul 7, 2025 | 17.40 | 17.55 | 17.30 | 17.55 | 17.55 | 0.86% | 136,736 |
| Jul 4, 2025 | 17.60 | 17.60 | 17.25 | 17.40 | 17.40 | -0.85% | 133,013 |
| Jul 3, 2025 | 17.75 | 17.80 | 17.55 | 17.55 | 17.55 | -0.28% | 121,450 |
| Jul 2, 2025 | 17.65 | 17.70 | 17.45 | 17.60 | 17.60 | -0.56% | 171,640 |
| Jul 1, 2025 | 17.65 | 17.85 | 17.50 | 17.70 | 17.70 | 0.28% | 337,618 |
| Jun 30, 2025 | 17.75 | 17.95 | 17.50 | 17.65 | 17.65 | -0.56% | 160,717 |