UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.98 -0.65 (-0.79%) GOLD FUTURES
2,308.10 -49.60 (-2.10%) DOW
37,988.58 -397.51 (-1.04%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Intech Biopharm Corporation (6461.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27.65 | 27.65 | 27.30 | 27.40 | 27.40 | 49,199 |
| 29 Apr 2024 | 27.15 | 27.65 | 27.10 | 27.65 | 27.65 | 134,000 |
| 26 Apr 2024 | 27.75 | 27.75 | 27.05 | 27.70 | 27.70 | 51,000 |
| 25 Apr 2024 | 26.95 | 27.35 | 26.70 | 27.35 | 27.35 | 144,000 |
| 24 Apr 2024 | 26.90 | 27.35 | 26.80 | 26.95 | 26.95 | 93,000 |
| 23 Apr 2024 | 27.10 | 27.15 | 26.65 | 26.70 | 26.70 | 110,000 |
| 22 Apr 2024 | 26.65 | 28.00 | 26.60 | 27.00 | 27.00 | 159,000 |
| 19 Apr 2024 | 27.70 | 27.75 | 25.80 | 27.00 | 27.00 | 216,000 |
| 18 Apr 2024 | 27.85 | 27.95 | 27.55 | 27.90 | 27.90 | 149,000 |
| 17 Apr 2024 | 28.00 | 28.10 | 27.70 | 27.75 | 27.75 | 126,000 |
| 16 Apr 2024 | 27.70 | 28.30 | 27.65 | 27.70 | 27.70 | 181,000 |
| 15 Apr 2024 | 28.25 | 28.25 | 27.65 | 27.85 | 27.85 | 174,000 |
| 12 Apr 2024 | 28.50 | 28.70 | 28.30 | 28.35 | 28.35 | 80,000 |
| 11 Apr 2024 | 28.85 | 29.05 | 28.20 | 28.50 | 28.50 | 228,000 |
| 10 Apr 2024 | 27.80 | 29.20 | 27.80 | 28.85 | 28.85 | 445,000 |
| 09 Apr 2024 | 27.75 | 28.05 | 27.75 | 27.80 | 27.80 | 130,000 |
| 08 Apr 2024 | 27.80 | 28.05 | 27.50 | 28.00 | 28.00 | 102,000 |
| 03 Apr 2024 | 27.85 | 27.85 | 27.50 | 27.75 | 27.75 | 95,000 |
| 02 Apr 2024 | 28.10 | 28.10 | 27.75 | 27.80 | 27.80 | 62,000 |
| 01 Apr 2024 | 27.75 | 28.00 | 27.75 | 28.00 | 28.00 | 45,000 |
| 29 Mar 2024 | 28.35 | 28.35 | 27.70 | 27.95 | 27.95 | 39,000 |
| 28 Mar 2024 | 28.00 | 28.10 | 27.75 | 27.80 | 27.80 | 123,000 |
| 27 Mar 2024 | 27.95 | 28.60 | 27.95 | 27.95 | 27.95 | 131,000 |
| 26 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 25 Mar 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | - |
| 22 Mar 2024 | 27.85 | 28.40 | 27.70 | 28.05 | 28.05 | 110,000 |
| 21 Mar 2024 | 28.00 | 28.20 | 27.80 | 27.85 | 27.85 | 75,000 |
| 20 Mar 2024 | 28.05 | 28.20 | 27.70 | 27.80 | 27.80 | 67,000 |
| 19 Mar 2024 | 28.30 | 28.50 | 28.05 | 28.05 | 28.05 | 67,000 |
| 18 Mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 Mar 2024 | 28.55 | 28.55 | 27.70 | 27.80 | 27.80 | 118,000 |
| 14 Mar 2024 | 28.00 | 29.00 | 27.70 | 28.25 | 28.25 | 145,000 |
| 13 Mar 2024 | 28.50 | 28.50 | 28.10 | 28.25 | 28.25 | 113,000 |
| 12 Mar 2024 | 28.60 | 28.80 | 28.30 | 28.50 | 28.50 | 119,000 |
| 11 Mar 2024 | 28.60 | 29.60 | 28.50 | 28.60 | 28.60 | 92,000 |
| 08 Mar 2024 | 29.55 | 29.55 | 28.25 | 28.30 | 28.30 | 380,000 |
| 07 Mar 2024 | 29.20 | 29.60 | 29.10 | 29.55 | 29.55 | 122,000 |
| 06 Mar 2024 | 29.55 | 29.55 | 29.10 | 29.50 | 29.50 | 157,000 |
| 05 Mar 2024 | 29.90 | 30.20 | 29.50 | 29.55 | 29.55 | 129,000 |
| 04 Mar 2024 | 30.60 | 30.60 | 29.80 | 29.80 | 29.80 | 350,000 |
| 01 Mar 2024 | 30.20 | 31.30 | 30.20 | 30.50 | 30.50 | 336,000 |
| 29 Feb 2024 | 30.40 | 30.90 | 30.20 | 30.25 | 30.25 | 288,000 |
| 27 Feb 2024 | 31.40 | 31.40 | 30.15 | 30.35 | 30.35 | 402,000 |
| 26 Feb 2024 | 28.85 | 31.40 | 28.85 | 30.80 | 30.80 | 750,000 |
| 23 Feb 2024 | 29.80 | 29.80 | 28.80 | 28.85 | 28.85 | 261,000 |
| 22 Feb 2024 | 29.80 | 30.05 | 29.60 | 29.65 | 29.65 | 165,000 |
| 21 Feb 2024 | 30.10 | 30.10 | 29.55 | 29.80 | 29.80 | 114,000 |
| 20 Feb 2024 | 29.95 | 30.30 | 29.85 | 30.10 | 30.10 | 344,000 |
| 19 Feb 2024 | 30.15 | 30.40 | 29.60 | 29.95 | 29.95 | 310,000 |
| 16 Feb 2024 | 29.00 | 30.00 | 29.00 | 29.90 | 29.90 | 502,000 |
| 15 Feb 2024 | 28.75 | 29.00 | 28.50 | 29.00 | 29.00 | 272,000 |
| 05 Feb 2024 | 28.40 | 28.40 | 27.90 | 28.30 | 28.30 | 131,000 |
| 02 Feb 2024 | 28.55 | 28.80 | 28.35 | 28.35 | 28.35 | 140,000 |
| 01 Feb 2024 | 28.50 | 28.85 | 28.30 | 28.40 | 28.40 | 88,000 |
| 31 Jan 2024 | 28.50 | 28.95 | 28.25 | 28.35 | 28.35 | 81,000 |
| 30 Jan 2024 | 28.70 | 28.75 | 28.25 | 28.25 | 28.25 | 127,000 |
| 29 Jan 2024 | 28.65 | 28.80 | 28.60 | 28.65 | 28.65 | 38,000 |
| 26 Jan 2024 | 28.75 | 28.75 | 28.50 | 28.60 | 28.60 | 86,000 |
| 25 Jan 2024 | 28.85 | 29.00 | 28.65 | 28.75 | 28.75 | 95,000 |
| 24 Jan 2024 | 28.90 | 29.00 | 28.75 | 28.75 | 28.75 | 86,000 |
| 23 Jan 2024 | 28.45 | 29.00 | 28.45 | 28.75 | 28.75 | 97,000 |
| 22 Jan 2024 | 28.50 | 28.60 | 28.40 | 28.40 | 28.40 | 115,000 |
| 19 Jan 2024 | 28.90 | 28.90 | 28.40 | 28.40 | 28.40 | 117,000 |
| 18 Jan 2024 | 28.00 | 28.55 | 27.75 | 28.30 | 28.30 | 208,000 |
| 17 Jan 2024 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | 170,000 |
| 16 Jan 2024 | 28.50 | 28.50 | 28.10 | 28.20 | 28.20 | 173,000 |
| 15 Jan 2024 | 28.50 | 28.85 | 28.20 | 28.60 | 28.60 | 131,348 |
| 12 Jan 2024 | 28.90 | 29.05 | 28.20 | 28.35 | 28.35 | 225,000 |
| 11 Jan 2024 | 28.20 | 29.15 | 28.10 | 28.70 | 28.70 | 527,000 |
| 10 Jan 2024 | 29.85 | 29.95 | 29.20 | 29.45 | 29.45 | 122,000 |
| 09 Jan 2024 | 29.65 | 30.00 | 29.25 | 29.80 | 29.80 | 213,000 |
| 08 Jan 2024 | 30.00 | 30.00 | 29.50 | 29.65 | 29.65 | 231,000 |
| 05 Jan 2024 | 29.55 | 30.30 | 29.55 | 30.10 | 30.10 | 224,000 |
| 04 Jan 2024 | 30.30 | 30.45 | 29.10 | 29.60 | 29.60 | 496,000 |
| 03 Jan 2024 | 30.60 | 30.60 | 30.15 | 30.20 | 30.20 | 284,000 |
| 02 Jan 2024 | 29.95 | 30.70 | 29.80 | 30.30 | 30.30 | 259,000 |
| 29 Dec 2023 | 30.40 | 30.50 | 29.85 | 29.90 | 29.90 | 497,000 |
| 28 Dec 2023 | 31.00 | 31.00 | 30.15 | 30.30 | 30.30 | 399,000 |
| 27 Dec 2023 | 31.25 | 31.45 | 30.55 | 30.65 | 30.65 | 707,000 |
| 26 Dec 2023 | 31.20 | 32.00 | 31.00 | 31.25 | 31.25 | 856,000 |
| 25 Dec 2023 | 31.95 | 31.95 | 30.35 | 30.80 | 30.80 | 1,535,000 |
| 22 Dec 2023 | 31.15 | 33.70 | 31.15 | 31.95 | 31.95 | 3,615,000 |
| 21 Dec 2023 | 28.40 | 31.20 | 28.40 | 31.20 | 31.20 | 2,998,000 |
| 20 Dec 2023 | 28.35 | 29.00 | 28.00 | 28.40 | 28.40 | 472,000 |
| 19 Dec 2023 | 27.05 | 27.85 | 26.50 | 27.80 | 27.80 | 339,000 |
| 18 Dec 2023 | 27.10 | 27.30 | 27.00 | 27.05 | 27.05 | 185,000 |
| 15 Dec 2023 | 27.30 | 27.50 | 27.10 | 27.15 | 27.15 | 137,000 |
| 14 Dec 2023 | 27.65 | 27.80 | 27.30 | 27.30 | 27.30 | 264,000 |
| 13 Dec 2023 | 28.00 | 28.05 | 27.60 | 27.65 | 27.65 | 198,000 |
| 12 Dec 2023 | 27.05 | 28.50 | 27.05 | 28.00 | 28.00 | 671,000 |
| 11 Dec 2023 | 26.80 | 27.20 | 26.75 | 26.95 | 26.95 | 186,000 |
| 08 Dec 2023 | 26.65 | 27.35 | 26.65 | 26.80 | 26.80 | 239,000 |
| 07 Dec 2023 | 27.30 | 27.35 | 26.65 | 26.65 | 26.65 | 398,000 |
| 06 Dec 2023 | 27.85 | 27.85 | 27.20 | 27.35 | 27.35 | 382,000 |
| 05 Dec 2023 | 28.10 | 28.50 | 27.80 | 27.90 | 27.90 | 714,000 |
| 04 Dec 2023 | 27.80 | 29.80 | 27.40 | 28.60 | 28.60 | 1,097,000 |
| 01 Dec 2023 | 27.05 | 27.70 | 27.05 | 27.65 | 27.65 | 325,000 |
| 30 Nov 2023 | 27.55 | 27.75 | 27.05 | 27.05 | 27.05 | 354,000 |
| 29 Nov 2023 | 27.70 | 28.10 | 27.45 | 27.55 | 27.55 | 205,000 |
| 28 Nov 2023 | 28.55 | 29.00 | 27.60 | 27.70 | 27.70 | 507,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.