Intech Biopharm Ltd(TW:6461)
NT$26.20-0.35 (-1.32%)
TW:6461
Intech Biopharm Ltd historical prices
NT$26.20
At close:-0.35 (-1.32%)
Intech Biopharm Ltd (6461) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 25.10 | 26.30 | 25.10 | 26.20 | 26.20 | -1.32% | 74,365 | 0.79 |
| Nov 10, 2026 | 26.20 | 26.55 | 25.90 | 26.55 | 26.55 | -0.56% | 63,164 | 0.67 |
| Nov 09, 2026 | 26.65 | 27.00 | 26.15 | 26.15 | 26.15 | -2.06% | 48,008 | 0.51 |
| Nov 06, 2026 | 25.10 | 27.00 | 25.10 | 26.70 | 26.70 | -3.26% | 113,913 | 1.21 |
| Nov 05, 2026 | 29.95 | 30.00 | 26.90 | 27.60 | 27.60 | 0.00% | 127,554 | 1.37 |
| Nov 04, 2026 | 27.25 | 27.80 | 27.25 | 27.60 | 27.60 | +1.47% | 110,107 | 1.18 |
| Nov 03, 2026 | 27.05 | 27.60 | 26.55 | 27.20 | 27.20 | -1.09% | 82,852 | 0.89 |
| Nov 02, 2026 | 26.85 | 27.85 | 26.80 | 27.50 | 27.50 | +2.04% | 49,333 | 0.53 |
| Oct 30, 2026 | 26.40 | 27.20 | 26.10 | 26.95 | 26.95 | +2.08% | 126,325 | 1.37 |
| Oct 29, 2026 | 26.00 | 27.00 | 26.00 | 26.40 | 26.40 | -0.56% | 97,489 | 1.06 |
| Oct 28, 2026 | 26.30 | 27.35 | 26.30 | 26.55 | 26.55 | +0.95% | 31,783 | 0.34 |
| Oct 27, 2026 | 26.05 | 27.50 | 25.90 | 26.30 | 26.30 | -2.23% | 75,681 | 0.81 |
| Oct 26, 2026 | 26.90 | 27.20 | 26.90 | 26.90 | 26.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 26.90 | 27.20 | 26.90 | 26.90 | 26.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 27.20 | 27.20 | 26.90 | 26.90 | 26.90 | -0.74% | 41,167 | 0.39 |
| Oct 21, 2026 | 27.35 | 27.70 | 27.10 | 27.10 | 27.10 | -2.69% | 80,784 | 0.68 |
| Oct 20, 2026 | 28.25 | 28.30 | 27.50 | 27.85 | 27.85 | -2.62% | 133,832 | 1.13 |
| Oct 19, 2026 | 28.90 | 28.90 | 28.00 | 28.60 | 28.60 | -1.04% | 86,698 | 0.74 |
| Oct 16, 2026 | 29.00 | 29.35 | 28.70 | 28.90 | 28.90 | +3.21% | 145,371 | 1.25 |
| Oct 15, 2026 | 28.10 | 28.10 | 27.35 | 28.00 | 28.00 | -1.93% | 74,820 | 0.64 |
| Oct 14, 2026 | 28.80 | 28.90 | 28.55 | 28.55 | 28.55 | -0.87% | 94,117 | 0.81 |
| Oct 13, 2026 | 28.75 | 29.30 | 28.75 | 28.80 | 28.80 | -0.69% | 103,540 | 0.89 |
| Oct 12, 2026 | 29.30 | 29.30 | 28.80 | 29.00 | 29.00 | -0.68% | 127,254 | 1.11 |
| Oct 09, 2026 | 29.20 | 29.80 | 28.80 | 29.20 | 29.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 29.80 | 29.80 | 28.80 | 29.20 | 29.20 | 0.00% | 176,840 | 1.54 |
| Oct 07, 2026 | 29.35 | 29.35 | 28.20 | 29.20 | 29.20 | 0.00% | 334,198 | 3.06 |
| Oct 06, 2026 | 27.20 | 29.30 | 27.20 | 29.20 | 29.20 | +9.36% | 519,190 | 5.08 |
| Oct 05, 2026 | 26.45 | 27.25 | 25.55 | 26.70 | 26.70 | +0.95% | 291,879 | 2.92 |
| Oct 02, 2026 | 24.05 | 26.45 | 24.05 | 26.45 | 26.45 | +9.98% | 464,833 | 4.90 |
| Oct 01, 2026 | 24.20 | 24.40 | 23.75 | 24.05 | 24.05 | -1.64% | 79,228 | 0.84 |
| Sep 30, 2026 | 24.00 | 24.50 | 24.00 | 24.45 | 24.45 | +0.62% | 64,091 | 0.66 |
| Sep 29, 2026 | 24.00 | 24.40 | 23.80 | 24.30 | 24.30 | +2.10% | 44,994 | 0.46 |
| Sep 28, 2026 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 23.80 | 24.00 | 23.40 | 23.80 | 23.80 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 24.00 | 24.00 | 23.40 | 23.80 | 23.80 | -0.83% | 37,820 | 0.38 |
| Sep 23, 2026 | 24.50 | 24.50 | 23.30 | 24.00 | 24.00 | -0.62% | 113,621 | 1.13 |
| Sep 22, 2026 | 24.75 | 24.75 | 24.15 | 24.15 | 24.15 | -2.62% | 102,519 | 1.03 |
| Sep 21, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -1.59% | 24,943 | 0.25 |
| Sep 18, 2026 | 25.25 | 25.65 | 25.05 | 25.20 | 25.20 | 0.00% | 62,302 | 0.61 |
| Sep 17, 2026 | 24.80 | 26.70 | 24.65 | 25.20 | 25.20 | +2.65% | 75,683 | 0.72 |
| Sep 16, 2026 | 24.60 | 24.90 | 24.40 | 24.55 | 24.55 | -0.20% | 30,763 | 0.30 |
| Sep 15, 2026 | 25.00 | 25.05 | 24.60 | 24.60 | 24.60 | -3.53% | 58,969 | 0.57 |
| Sep 14, 2026 | 25.40 | 25.70 | 25.00 | 25.50 | 25.50 | -0.20% | 44,519 | 0.43 |
| Sep 11, 2026 | 24.30 | 25.95 | 24.10 | 25.55 | 25.55 | +5.14% | 116,792 | 1.12 |
| Sep 10, 2026 | 25.05 | 25.35 | 24.30 | 24.30 | 24.30 | -5.63% | 288,342 | 2.84 |
| Sep 09, 2026 | 29.40 | 29.40 | 24.85 | 25.75 | 25.75 | -4.33% | 260,316 | 2.66 |
| Sep 08, 2026 | 26.92 | 27.81 | 26.84 | 26.92 | 26.92 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 26.92 | 27.81 | 26.84 | 26.92 | 26.92 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 26.92 | 27.81 | 26.84 | 26.92 | 26.92 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 26.92 | 27.81 | 26.84 | 26.92 | 26.92 | 0.00% | 0 | 0.00 |
