Inmax Holding Co., Ltd. (TPEX:1591)
Taiwan · Delayed Price · Currency is TWD 48.60
-0.10 (-0.21%)
Jan 22, 2026, 1:30 PM CST
Inmax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 49.25 | 50.20 | 48.00 | 48.60 | 48.60 | -0.21% | 172,996 |
| Jan 21, 2026 | 49.50 | 50.00 | 48.20 | 48.70 | 48.70 | -2.40% | 233,628 |
| Jan 20, 2026 | 49.60 | 50.40 | 49.15 | 49.90 | 49.90 | - | 150,701 |
| Jan 19, 2026 | 50.80 | 50.90 | 49.85 | 49.90 | 49.90 | -1.19% | 250,296 |
| Jan 16, 2026 | 50.60 | 51.20 | 50.30 | 50.50 | 50.50 | - | 133,681 |
| Jan 15, 2026 | 51.50 | 51.50 | 50.10 | 50.50 | 50.50 | -0.79% | 143,524 |
| Jan 14, 2026 | 51.20 | 52.40 | 50.70 | 50.90 | 50.90 | 0.79% | 337,219 |
| Jan 13, 2026 | 52.00 | 53.00 | 50.40 | 50.50 | 50.50 | -0.59% | 395,678 |
| Jan 12, 2026 | 50.80 | 51.10 | 49.90 | 50.80 | 50.80 | 0.20% | 115,190 |
| Jan 9, 2026 | 50.30 | 50.90 | 49.60 | 50.70 | 50.70 | 0.80% | 141,176 |
| Jan 8, 2026 | 50.00 | 52.00 | 50.00 | 50.30 | 50.30 | 0.60% | 269,139 |
| Jan 7, 2026 | 51.00 | 51.10 | 49.70 | 50.00 | 50.00 | -1.77% | 128,901 |
| Jan 6, 2026 | 50.90 | 51.30 | 49.85 | 50.90 | 50.90 | 0.79% | 169,501 |
| Jan 5, 2026 | 52.90 | 54.60 | 49.70 | 50.50 | 50.50 | -4.54% | 795,949 |
| Jan 2, 2026 | 51.00 | 54.50 | 50.80 | 52.90 | 52.90 | 4.96% | 1,169,680 |
| Dec 31, 2025 | 50.10 | 50.80 | 50.10 | 50.40 | 50.40 | 0.20% | 92,124 |
| Dec 30, 2025 | 50.20 | 51.00 | 50.10 | 50.30 | 50.30 | 0.20% | 76,115 |
| Dec 29, 2025 | 49.45 | 51.10 | 49.45 | 50.20 | 50.20 | 1.52% | 213,662 |
| Dec 26, 2025 | 50.50 | 50.50 | 49.10 | 49.45 | 49.45 | 0.10% | 46,183 |
| Dec 24, 2025 | 49.65 | 50.40 | 49.35 | 49.40 | 49.40 | -0.40% | 69,132 |
| Dec 23, 2025 | 49.50 | 50.20 | 49.25 | 49.60 | 49.60 | -0.10% | 98,296 |
| Dec 22, 2025 | 50.00 | 50.50 | 49.05 | 49.65 | 49.65 | 0.40% | 184,452 |
| Dec 19, 2025 | 49.75 | 50.70 | 49.25 | 49.45 | 49.45 | 0.41% | 94,493 |
| Dec 18, 2025 | 49.30 | 49.60 | 48.00 | 49.25 | 49.25 | 0.20% | 126,209 |
| Dec 17, 2025 | 49.95 | 50.00 | 48.00 | 49.15 | 49.15 | 0.82% | 89,125 |
| Dec 16, 2025 | 49.20 | 51.00 | 48.25 | 48.75 | 48.75 | -0.10% | 182,435 |
| Dec 15, 2025 | 48.00 | 49.15 | 47.80 | 48.80 | 48.80 | 0.62% | 100,138 |
| Dec 12, 2025 | 49.45 | 50.00 | 48.25 | 48.50 | 48.50 | -2.81% | 183,576 |
| Dec 11, 2025 | 51.00 | 51.00 | 49.90 | 49.90 | 49.90 | -0.80% | 77,492 |
| Dec 10, 2025 | 51.20 | 51.50 | 50.20 | 50.30 | 50.30 | -0.98% | 199,956 |
| Dec 9, 2025 | 51.20 | 52.20 | 50.50 | 50.80 | 50.80 | -1.36% | 306,395 |
| Dec 8, 2025 | 47.80 | 52.10 | 47.55 | 51.50 | 51.50 | 7.63% | 314,407 |
| Dec 5, 2025 | 48.00 | 48.45 | 47.50 | 47.85 | 47.85 | -1.03% | 61,832 |
| Dec 4, 2025 | 47.50 | 48.35 | 47.20 | 48.35 | 48.35 | 1.68% | 56,337 |
| Dec 3, 2025 | 47.50 | 48.30 | 47.10 | 47.55 | 47.55 | 0.96% | 65,391 |
| Dec 2, 2025 | 47.15 | 47.45 | 46.55 | 47.10 | 47.10 | 2.39% | 96,327 |
| Dec 1, 2025 | 46.50 | 46.60 | 46.00 | 46.00 | 46.00 | -0.76% | 44,125 |
| Nov 28, 2025 | 45.95 | 46.40 | 45.50 | 46.35 | 46.35 | 1.09% | 27,454 |
| Nov 27, 2025 | 45.60 | 46.70 | 45.10 | 45.85 | 45.85 | -0.76% | 73,781 |
| Nov 26, 2025 | 44.55 | 46.65 | 44.55 | 46.20 | 46.20 | 3.82% | 120,080 |
| Nov 25, 2025 | 46.15 | 47.00 | 44.50 | 44.50 | 44.50 | -3.16% | 397,160 |
| Nov 24, 2025 | 46.70 | 47.30 | 45.95 | 45.95 | 45.95 | -1.29% | 262,919 |
| Nov 21, 2025 | 47.50 | 48.05 | 46.30 | 46.55 | 46.55 | -3.22% | 233,267 |
| Nov 20, 2025 | 49.85 | 50.00 | 47.90 | 48.10 | 48.10 | -1.64% | 184,950 |
| Nov 19, 2025 | 50.00 | 50.00 | 48.85 | 48.90 | 48.90 | -1.61% | 175,337 |
| Nov 18, 2025 | 50.70 | 50.80 | 49.55 | 49.70 | 49.70 | -1.78% | 509,135 |
| Nov 17, 2025 | 51.30 | 51.50 | 50.60 | 50.60 | 50.60 | -1.17% | 160,246 |
| Nov 14, 2025 | 53.40 | 53.40 | 50.80 | 51.20 | 51.20 | -4.12% | 387,550 |
| Nov 13, 2025 | 53.00 | 56.30 | 52.30 | 53.40 | 53.40 | 2.50% | 1,112,202 |
| Nov 12, 2025 | 53.00 | 53.50 | 50.60 | 52.10 | 52.10 | 4.83% | 590,453 |