Intech Biopharm Corporation (TPEX:6461)
Taiwan
· Delayed Price · Currency is TWD 19.80
-0.95 (-4.58%)
Mar 9, 2026, 1:30 PM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 22.50 | 22.50 | 20.55 | 20.75 | 20.75 | -8.39% | 1,329,918 |
| Mar 5, 2026 | 23.20 | 24.10 | 22.60 | 22.65 | 22.65 | -0.66% | 330,051 |
| Mar 4, 2026 | 23.10 | 23.30 | 22.50 | 22.80 | 22.80 | -4.60% | 474,248 |
| Mar 3, 2026 | 24.50 | 25.00 | 23.80 | 23.90 | 23.90 | -4.59% | 917,472 |
| Mar 2, 2026 | 23.90 | 26.25 | 22.90 | 25.05 | 25.05 | 4.81% | 2,165,135 |
| Feb 26, 2026 | 23.90 | 23.90 | 23.85 | 23.90 | 23.90 | 9.89% | 1,119,994 |
| Feb 25, 2026 | 22.70 | 22.70 | 21.70 | 21.75 | 21.75 | -2.03% | 386,344 |
| Feb 24, 2026 | 22.10 | 22.50 | 21.95 | 22.20 | 22.20 | 1.37% | 367,330 |
| Feb 23, 2026 | 22.50 | 22.50 | 21.75 | 21.90 | 21.90 | 0.23% | 364,383 |
| Feb 11, 2026 | 22.00 | 22.00 | 21.45 | 21.85 | 21.85 | -0.23% | 300,996 |
| Feb 10, 2026 | 22.00 | 22.10 | 21.30 | 21.90 | 21.90 | - | 336,789 |
| Feb 9, 2026 | 23.20 | 23.20 | 21.85 | 21.90 | 21.90 | -6.61% | 927,190 |
| Feb 6, 2026 | 24.00 | 24.00 | 22.30 | 23.45 | 23.45 | 7.32% | 2,366,206 |
| Feb 5, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 9.80% | 565,003 |
| Feb 4, 2026 | 19.80 | 20.15 | 19.75 | 19.90 | 19.90 | - | 191,300 |
| Feb 3, 2026 | 20.00 | 20.35 | 19.50 | 19.90 | 19.90 | 1.79% | 183,338 |
| Feb 2, 2026 | 19.50 | 20.00 | 19.50 | 19.55 | 19.55 | -2.25% | 234,290 |
| Jan 30, 2026 | 20.00 | 20.45 | 19.70 | 20.00 | 20.00 | -1.23% | 246,258 |
| Jan 29, 2026 | 21.15 | 21.15 | 20.00 | 20.25 | 20.25 | -1.70% | 298,985 |
| Jan 28, 2026 | 21.60 | 21.80 | 20.60 | 20.60 | 20.60 | -3.74% | 448,083 |
| Jan 27, 2026 | 21.00 | 21.80 | 20.90 | 21.40 | 21.40 | 1.18% | 376,212 |
| Jan 26, 2026 | 21.10 | 21.35 | 20.60 | 21.15 | 21.15 | -0.70% | 368,164 |
| Jan 23, 2026 | 22.20 | 22.20 | 20.80 | 21.30 | 21.30 | 2.16% | 429,826 |
| Jan 22, 2026 | 22.15 | 22.15 | 20.85 | 20.85 | 20.85 | -4.14% | 842,505 |
| 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% | 137,179 |
| 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 |
| Nov 10, 2025 | 15.90 | 16.05 | 14.75 | 15.20 | 15.20 | -5.00% | 550,350 |
| Nov 7, 2025 | 16.00 | 16.15 | 15.80 | 16.00 | 16.00 | - | 135,233 |
| Nov 6, 2025 | 16.00 | 16.20 | 15.85 | 16.00 | 16.00 | 0.31% | 82,126 |
| 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 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 |