Intech Biopharm Corporation (TPEX:6461)
Taiwan
· Delayed Price · Currency is TWD 18.00
-0.05 (-0.28%)
Apr 29, 2026, 1:17 PM CST
Intech Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.90 | 18.50 | 17.90 | 18.05 | 18.05 | -0.28% | 109,325 |
| Apr 27, 2026 | 18.60 | 18.60 | 18.00 | 18.10 | 18.10 | -2.69% | 197,888 |
| Apr 24, 2026 | 18.70 | 19.00 | 18.30 | 18.60 | 18.60 | -2.11% | 203,396 |
| Apr 23, 2026 | 19.40 | 19.70 | 18.60 | 19.00 | 19.00 | -4.04% | 373,743 |
| Apr 22, 2026 | 19.45 | 20.75 | 19.25 | 19.80 | 19.80 | -1.98% | 535,889 |
| Apr 21, 2026 | 19.00 | 20.20 | 18.80 | 20.20 | 20.20 | 9.78% | 1,198,103 |
| Apr 20, 2026 | 18.00 | 18.50 | 18.00 | 18.40 | 18.40 | 1.66% | 302,432 |
| Apr 17, 2026 | 18.00 | 18.30 | 17.90 | 18.10 | 18.10 | 0.56% | 128,532 |
| Apr 16, 2026 | 18.10 | 18.20 | 18.00 | 18.00 | 18.00 | - | 84,206 |
| Apr 15, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 18.00 | -0.83% | 122,059 |
| Apr 14, 2026 | 18.30 | 18.30 | 18.00 | 18.15 | 18.15 | -0.82% | 70,452 |
| Apr 13, 2026 | 17.80 | 18.70 | 17.80 | 18.30 | 18.30 | -2.66% | 143,992 |
| Apr 10, 2026 | 18.75 | 20.00 | 18.25 | 18.80 | 18.80 | 2.73% | 279,872 |
| Apr 9, 2026 | 18.55 | 18.80 | 18.20 | 18.30 | 18.30 | -0.81% | 102,792 |
| Apr 8, 2026 | 18.35 | 18.55 | 18.20 | 18.45 | 18.45 | 2.50% | 119,131 |
| Apr 7, 2026 | 17.90 | 18.50 | 17.70 | 18.00 | 18.00 | -0.28% | 250,979 |
| Apr 2, 2026 | 18.00 | 18.50 | 18.00 | 18.05 | 18.05 | -0.82% | 61,511 |
| Apr 1, 2026 | 18.00 | 18.25 | 17.95 | 18.20 | 18.20 | 2.25% | 58,980 |
| Mar 31, 2026 | 18.10 | 18.40 | 17.65 | 17.80 | 17.80 | -3.26% | 157,177 |
| Mar 30, 2026 | 18.70 | 19.10 | 18.25 | 18.40 | 18.40 | -1.60% | 183,639 |
| Mar 27, 2026 | 18.05 | 18.70 | 18.05 | 18.70 | 18.70 | 1.36% | 131,871 |
| Mar 26, 2026 | 18.55 | 18.70 | 18.45 | 18.45 | 18.45 | -1.07% | 126,548 |
| Mar 25, 2026 | 18.60 | 18.90 | 18.50 | 18.65 | 18.65 | 1.91% | 198,737 |
| Mar 24, 2026 | 18.80 | 18.80 | 18.05 | 18.30 | 18.30 | -1.61% | 198,268 |
| Mar 23, 2026 | 18.55 | 19.20 | 18.50 | 18.60 | 18.60 | -2.87% | 145,211 |
| Mar 20, 2026 | 18.95 | 19.20 | 18.90 | 19.15 | 19.15 | 0.79% | 166,557 |
| Mar 19, 2026 | 19.40 | 19.40 | 18.70 | 19.00 | 19.00 | -2.06% | 462,660 |
| Mar 18, 2026 | 19.40 | 19.90 | 19.35 | 19.40 | 19.40 | -0.51% | 255,421 |
| Mar 17, 2026 | 20.05 | 20.05 | 19.40 | 19.50 | 19.50 | 0.26% | 262,816 |
| Mar 16, 2026 | 19.50 | 19.65 | 19.10 | 19.45 | 19.45 | -0.26% | 307,081 |
| Mar 13, 2026 | 19.60 | 19.85 | 19.30 | 19.50 | 19.50 | -2.74% | 717,954 |
| Mar 12, 2026 | 20.60 | 20.60 | 20.00 | 20.05 | 20.05 | -1.72% | 108,091 |
| Mar 11, 2026 | 20.10 | 20.40 | 19.85 | 20.40 | 20.40 | 1.49% | 189,316 |
| Mar 10, 2026 | 19.80 | 20.35 | 19.70 | 20.10 | 20.10 | 1.52% | 351,181 |
| Mar 9, 2026 | 20.00 | 21.05 | 19.10 | 19.80 | 19.80 | -4.58% | 1,190,489 |
| 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 |