Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 16.00
+0.05 (0.31%)
Nov 6, 2025, 10:33 AM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 24, 2025 | 17.50 | 17.75 | 17.35 | 17.50 | 17.50 | - | 28,406 |
| 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 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 |