Inmax Holding Co., Ltd. (TPEX:1591)
Taiwan · Delayed Price · Currency is TWD 40.50
-0.50 (-1.22%)
At close: Mar 27, 2026
Inmax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 40.90 | 40.90 | 40.15 | 40.50 | 40.50 | -1.22% | 103,631 |
| Mar 26, 2026 | 44.00 | 44.00 | 41.00 | 41.00 | 41.00 | -0.49% | 101,429 |
| Mar 25, 2026 | 40.70 | 42.10 | 40.70 | 41.20 | 41.20 | 1.23% | 154,256 |
| Mar 24, 2026 | 41.00 | 42.05 | 40.40 | 40.70 | 40.70 | -0.25% | 188,858 |
| Mar 23, 2026 | 41.50 | 42.25 | 40.50 | 40.80 | 40.80 | -3.09% | 311,263 |
| Mar 20, 2026 | 44.20 | 44.25 | 41.90 | 42.10 | 42.10 | -4.32% | 443,025 |
| Mar 19, 2026 | 45.15 | 45.15 | 43.50 | 44.00 | 44.00 | -3.93% | 326,350 |
| Mar 18, 2026 | 47.20 | 47.20 | 45.50 | 45.80 | 45.80 | 0.44% | 232,524 |
| Mar 17, 2026 | 45.95 | 46.75 | 45.35 | 45.60 | 45.60 | 0.77% | 164,506 |
| Mar 16, 2026 | 44.80 | 46.30 | 44.40 | 45.25 | 45.25 | 1.69% | 149,508 |
| Mar 13, 2026 | 45.95 | 45.95 | 44.00 | 44.50 | 44.50 | -3.16% | 266,024 |
| Mar 12, 2026 | 46.55 | 47.50 | 45.70 | 45.95 | 45.95 | -2.75% | 150,670 |
| Mar 11, 2026 | 47.95 | 48.30 | 46.50 | 47.25 | 47.25 | 2.94% | 222,576 |
| Mar 10, 2026 | 46.00 | 47.50 | 45.00 | 45.90 | 45.90 | 4.20% | 177,794 |
| Mar 9, 2026 | 45.45 | 45.45 | 42.85 | 44.05 | 44.05 | -4.86% | 194,858 |
| Mar 6, 2026 | 46.05 | 47.65 | 45.45 | 46.30 | 46.30 | 0.87% | 49,493 |
| Mar 5, 2026 | 46.15 | 47.35 | 45.50 | 45.90 | 45.90 | 0.88% | 112,433 |
| Mar 4, 2026 | 47.15 | 48.65 | 44.95 | 45.50 | 45.50 | -3.91% | 276,877 |
| Mar 3, 2026 | 48.40 | 49.30 | 47.00 | 47.35 | 47.35 | -2.87% | 350,669 |
| Mar 2, 2026 | 48.30 | 49.45 | 47.00 | 48.75 | 48.75 | 0.10% | 182,834 |
| Feb 26, 2026 | 49.00 | 49.10 | 48.50 | 48.70 | 48.70 | -1.12% | 252,116 |
| Feb 25, 2026 | 50.70 | 50.70 | 49.05 | 49.25 | 49.25 | -1.50% | 232,962 |
| Feb 24, 2026 | 50.30 | 50.80 | 49.05 | 50.00 | 50.00 | -0.79% | 365,403 |
| Feb 23, 2026 | 51.20 | 51.60 | 50.20 | 50.40 | 50.40 | -0.20% | 216,851 |
| Feb 11, 2026 | 50.90 | 50.90 | 49.50 | 50.50 | 50.50 | -0.59% | 191,759 |
| Feb 10, 2026 | 52.00 | 52.70 | 50.30 | 50.80 | 50.80 | 2.42% | 447,399 |
| Feb 9, 2026 | 50.90 | 51.40 | 49.60 | 49.60 | 49.60 | -2.36% | 226,687 |
| Feb 6, 2026 | 51.20 | 51.20 | 50.10 | 50.80 | 50.80 | -0.78% | 146,668 |
| Feb 5, 2026 | 50.20 | 52.00 | 50.20 | 51.20 | 51.20 | 1.99% | 353,749 |
| Feb 4, 2026 | 49.80 | 51.50 | 49.20 | 50.20 | 50.20 | 1.11% | 198,581 |
| Feb 3, 2026 | 50.90 | 51.00 | 49.15 | 49.65 | 49.65 | -1.29% | 190,809 |
| Feb 2, 2026 | 51.10 | 52.80 | 50.30 | 50.30 | 50.30 | 0.70% | 682,807 |
| Jan 30, 2026 | 50.40 | 50.40 | 49.50 | 49.95 | 49.95 | -0.10% | 154,567 |
| Jan 29, 2026 | 50.20 | 50.90 | 49.40 | 50.00 | 50.00 | -0.20% | 181,127 |
| Jan 28, 2026 | 49.75 | 50.50 | 49.45 | 50.10 | 50.10 | 0.70% | 161,744 |
| Jan 27, 2026 | 50.80 | 51.70 | 49.65 | 49.75 | 49.75 | -1.87% | 254,527 |
| Jan 26, 2026 | 49.30 | 50.90 | 49.30 | 50.70 | 50.70 | 3.47% | 247,977 |
| Jan 23, 2026 | 49.00 | 49.65 | 48.35 | 49.00 | 49.00 | 0.82% | 128,856 |
| 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 |