Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 22.15
+0.40 (1.84%)
Jan 22, 2026, 9:00 AM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 22.95 | 22.95 | 21.50 | 21.75 | 21.75 | -5.23% | 955,823 |
| Jan 20, 2026 | 23.90 | 23.90 | 22.45 | 22.95 | 22.95 | -0.65% | 667,275 |
| Jan 19, 2026 | 22.40 | 23.50 | 22.40 | 23.10 | 23.10 | 4.76% | 1,070,497 |
| Jan 16, 2026 | 22.80 | 22.80 | 21.85 | 22.05 | 22.05 | -2.00% | 905,939 |
| Jan 15, 2026 | 22.55 | 23.10 | 21.60 | 22.50 | 22.50 | 0.22% | 1,194,936 |
| Jan 14, 2026 | 23.50 | 24.20 | 22.20 | 22.45 | 22.45 | 1.81% | 1,664,264 |
| Jan 13, 2026 | 20.25 | 22.05 | 20.25 | 22.05 | 22.05 | 9.98% | 2,091,083 |
| Jan 12, 2026 | 20.10 | 20.85 | 19.60 | 20.05 | 20.05 | -6.31% | 945,616 |
| Jan 9, 2026 | 19.80 | 21.55 | 19.80 | 21.40 | 21.40 | 9.18% | 1,461,036 |
| Jan 8, 2026 | 20.00 | 20.00 | 19.35 | 19.60 | 19.60 | -0.25% | 402,150 |
| Jan 7, 2026 | 20.00 | 20.35 | 19.25 | 19.65 | 19.65 | -3.44% | 1,150,681 |
| Jan 6, 2026 | 21.70 | 21.70 | 20.00 | 20.35 | 20.35 | -5.35% | 2,696,950 |
| Jan 5, 2026 | 21.50 | 21.50 | 20.80 | 21.50 | 21.50 | 9.97% | 3,010,818 |
| Jan 2, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 9.83% | 581,607 |
| Dec 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 9.88% | 595,773 |
| Dec 30, 2025 | 16.40 | 16.40 | 15.80 | 16.20 | 16.20 | -1.82% | 188,915 |
| Dec 29, 2025 | 16.30 | 16.60 | 15.80 | 16.50 | 16.50 | 2.17% | 577,778 |
| Dec 26, 2025 | 15.25 | 16.15 | 15.20 | 16.15 | 16.15 | 9.86% | 1,015,723 |
| Dec 24, 2025 | 14.75 | 14.90 | 14.65 | 14.70 | 14.70 | - | 59,396 |
| Dec 23, 2025 | 14.80 | 14.90 | 14.65 | 14.70 | 14.70 | - | 24,457 |
| Dec 22, 2025 | 14.65 | 14.80 | 14.60 | 14.70 | 14.70 | 0.34% | 22,855 |
| Dec 19, 2025 | 14.75 | 15.00 | 14.65 | 14.65 | 14.65 | -0.68% | 68,431 |
| Dec 18, 2025 | 14.70 | 14.85 | 14.70 | 14.75 | 14.75 | - | 22,016 |
| Dec 17, 2025 | 15.10 | 15.10 | 14.75 | 14.75 | 14.75 | -0.34% | 25,133 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.70 | 14.80 | 14.80 | -0.67% | 59,240 |
| Dec 15, 2025 | 14.80 | 15.05 | 14.70 | 14.90 | 14.90 | 1.02% | 64,276 |
| Dec 12, 2025 | 15.15 | 15.15 | 14.75 | 14.75 | 14.75 | -1.01% | 65,124 |
| Dec 11, 2025 | 15.20 | 15.20 | 14.80 | 14.90 | 14.90 | -2.30% | 104,777 |
| Dec 10, 2025 | 15.45 | 15.45 | 15.05 | 15.25 | 15.25 | - | 57,976 |
| Dec 9, 2025 | 15.00 | 15.40 | 15.00 | 15.25 | 15.25 | 1.67% | 135,179 |
| Dec 8, 2025 | 15.25 | 15.30 | 15.00 | 15.00 | 15.00 | -2.91% | 33,691 |
| Dec 5, 2025 | 15.60 | 15.60 | 15.10 | 15.45 | 15.45 | -2.22% | 170,140 |
| 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 |