Intech Biopharm Corporation (TPEX:6461)
Taiwan · Delayed Price · Currency is TWD 24.45
+0.15 (0.62%)
Sep 30, 2026, 1:30 PM CST
Intech Biopharm Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | 2.10% | 44,994 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | -0.83% | 37,820 |
| Sep 23, 2026 | 24.50 | 24.50 | 23.30 | 24.00 | 24.00 | -0.62% | 113,621 |
| Sep 22, 2026 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -2.62% | 102,519 |
| Sep 21, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | 24,943 |
| Sep 18, 2026 | 25.25 | 25.65 | 25.05 | 25.20 | 25.20 | - | 62,302 |
| Sep 17, 2026 | 24.80 | 26.70 | 24.65 | 25.20 | 25.20 | 2.65% | 75,683 |
| Sep 16, 2026 | 24.60 | 24.90 | 24.40 | 24.55 | 24.55 | -0.20% | 30,763 |
| Sep 15, 2026 | 25.00 | 25.05 | 24.60 | 24.60 | 24.60 | -3.53% | 58,969 |
| Sep 14, 2026 | 25.40 | 25.70 | 25.00 | 25.50 | 25.50 | -0.20% | 44,519 |
| Sep 11, 2026 | 24.30 | 25.95 | 24.10 | 25.55 | 25.55 | 5.14% | 116,792 |
| Sep 10, 2026 | 25.05 | 25.35 | 24.30 | 24.30 | 24.30 | -5.63% | 288,342 |
| Sep 9, 2026 | 29.40 | 29.40 | 24.85 | 25.75 | 25.75 | -4.33% | 260,317 |
| Sep 1, 2026 | 27.16 | 27.81 | 26.84 | 26.92 | 26.92 | 0.60% | 80,497 |
| Aug 31, 2026 | 26.35 | 28.13 | 26.11 | 26.76 | 26.75 | 2.48% | 128,415 |
| Aug 28, 2026 | 26.43 | 26.43 | 25.95 | 26.11 | 26.11 | - | 41,861 |
| Aug 27, 2026 | 26.03 | 26.27 | 25.70 | 26.11 | 26.11 | -0.31% | 56,105 |
| Aug 26, 2026 | 25.54 | 26.27 | 25.54 | 26.19 | 26.19 | 2.21% | 69,902 |
| Aug 25, 2026 | 25.38 | 25.62 | 25.30 | 25.62 | 25.62 | 0.96% | 31,401 |
| Aug 24, 2026 | 25.30 | 25.87 | 25.30 | 25.38 | 25.38 | 0.64% | 119,522 |
| Aug 21, 2026 | 25.54 | 25.62 | 25.22 | 25.22 | 25.22 | -1.58% | 138,730 |
| Aug 20, 2026 | 26.19 | 26.35 | 25.54 | 25.62 | 25.62 | -0.31% | 66,319 |
| Aug 19, 2026 | 25.54 | 25.70 | 25.54 | 25.70 | 25.70 | -0.63% | 24,978 |
| Aug 18, 2026 | 25.62 | 26.03 | 25.62 | 25.87 | 25.87 | -0.62% | 21,636 |
| Aug 17, 2026 | 25.70 | 26.03 | 25.38 | 26.03 | 26.03 | 0.63% | 75,306 |
| Aug 14, 2026 | 25.95 | 26.03 | 25.79 | 25.87 | 25.87 | -2.14% | 53,359 |
| Aug 13, 2026 | 25.79 | 26.43 | 25.38 | 26.43 | 26.43 | 3.15% | 108,946 |
| Aug 12, 2026 | 25.70 | 25.95 | 25.54 | 25.62 | 25.62 | -0.31% | 63,035 |
| Aug 11, 2026 | 25.79 | 25.95 | 25.54 | 25.70 | 25.70 | -0.31% | 71,659 |
| Aug 10, 2026 | 25.70 | 26.27 | 25.62 | 25.79 | 25.78 | -3.33% | 61,995 |
| Aug 7, 2026 | 25.14 | 26.67 | 24.65 | 26.67 | 26.67 | 5.77% | 103,514 |
| Aug 6, 2026 | 25.54 | 25.54 | 25.14 | 25.22 | 25.22 | -1.27% | 59,756 |
| Aug 5, 2026 | 25.54 | 25.62 | 25.14 | 25.54 | 25.54 | 1.28% | 74,746 |
| Aug 4, 2026 | 25.06 | 25.54 | 24.90 | 25.22 | 25.22 | -0.32% | 69,697 |
| Aug 3, 2026 | 24.25 | 26.27 | 24.25 | 25.30 | 25.30 | -0.32% | 80,235 |
| Jul 31, 2026 | 24.98 | 27.00 | 24.82 | 25.38 | 25.38 | 2.61% | 169,450 |
| Jul 30, 2026 | 25.38 | 25.38 | 24.65 | 24.73 | 24.73 | -0.97% | 70,427 |
| Jul 29, 2026 | 24.90 | 25.62 | 24.65 | 24.98 | 24.98 | 0.32% | 144,792 |
| Jul 28, 2026 | 24.73 | 26.11 | 24.73 | 24.90 | 24.90 | -2.84% | 99,222 |
| Jul 27, 2026 | 26.84 | 26.84 | 25.46 | 25.62 | 25.62 | -8.91% | 517,097 |
| Jul 24, 2026 | 27.32 | 28.21 | 26.51 | 28.13 | 28.13 | 9.43% | 956,570 |
| Jul 23, 2026 | 25.06 | 26.35 | 24.90 | 25.70 | 25.70 | 4.26% | 93,579 |
| Jul 22, 2026 | 24.57 | 24.82 | 24.41 | 24.65 | 24.65 | -0.33% | 37,695 |
| Jul 21, 2026 | 24.57 | 24.90 | 24.57 | 24.73 | 24.73 | 0.66% | 35,521 |
| Jul 20, 2026 | 24.98 | 24.98 | 24.57 | 24.57 | 24.57 | -1.62% | 66,846 |
| Jul 17, 2026 | 25.14 | 25.30 | 24.41 | 24.98 | 24.98 | -0.64% | 116,154 |
| Jul 16, 2026 | 25.38 | 25.46 | 25.14 | 25.14 | 25.14 | - | 60,663 |
| Jul 15, 2026 | 25.06 | 25.79 | 25.06 | 25.14 | 25.14 | - | 44,171 |
| Jul 14, 2026 | 25.46 | 25.46 | 24.82 | 25.14 | 25.14 | -2.81% | 164,951 |
| Jul 13, 2026 | 25.70 | 25.95 | 25.54 | 25.87 | 25.87 | -0.62% | 31,066 |