Inmax Holding Co., Ltd. (TPEX:1591)
Taiwan
· Delayed Price · Currency is TWD 45.90
+1.85 (4.20%)
Mar 10, 2026, 1:30 PM CST
Inmax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Nov 11, 2025 | 48.80 | 50.50 | 48.60 | 49.70 | 49.70 | 1.84% | 511,297 |
| Nov 10, 2025 | 50.20 | 50.20 | 48.50 | 48.80 | 48.80 | -2.40% | 331,832 |
| Nov 7, 2025 | 50.70 | 50.90 | 49.35 | 50.00 | 50.00 | -2.34% | 447,376 |
| Nov 6, 2025 | 51.40 | 52.20 | 50.50 | 51.20 | 51.20 | 0.99% | 244,349 |
| Nov 5, 2025 | 52.80 | 52.80 | 50.60 | 50.70 | 50.70 | -5.23% | 607,709 |
| Nov 4, 2025 | 50.80 | 53.50 | 50.50 | 53.50 | 53.50 | 5.73% | 775,699 |
| Nov 3, 2025 | 51.20 | 51.20 | 50.60 | 50.60 | 50.60 | - | 54,843 |
| Oct 31, 2025 | 50.80 | 52.10 | 50.60 | 50.60 | 50.60 | 0.40% | 115,758 |
| Oct 30, 2025 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -0.79% | 104,384 |
| Oct 29, 2025 | 50.20 | 51.60 | 50.20 | 50.80 | 50.80 | 1.40% | 113,667 |
| Oct 28, 2025 | 50.30 | 50.60 | 49.95 | 50.10 | 50.10 | -0.20% | 144,724 |
| Oct 27, 2025 | 50.10 | 50.50 | 49.80 | 50.20 | 50.20 | 0.20% | 190,901 |
| Oct 23, 2025 | 51.00 | 51.80 | 50.10 | 50.10 | 50.10 | -1.18% | 304,501 |
| Oct 22, 2025 | 51.10 | 51.70 | 50.50 | 50.70 | 50.70 | -0.78% | 174,152 |
| Oct 21, 2025 | 51.50 | 52.20 | 51.10 | 51.10 | 51.10 | -0.58% | 261,178 |
| Oct 20, 2025 | 51.70 | 51.70 | 50.70 | 51.40 | 51.40 | -0.19% | 581,815 |
| Oct 17, 2025 | 51.80 | 52.10 | 51.30 | 51.50 | 51.50 | 0.19% | 112,384 |
| Oct 16, 2025 | 51.40 | 51.80 | 50.80 | 51.40 | 51.40 | 0.98% | 127,125 |
| Oct 15, 2025 | 50.00 | 51.10 | 50.00 | 50.90 | 50.90 | 1.80% | 171,670 |
| Oct 14, 2025 | 52.70 | 53.40 | 50.00 | 50.00 | 50.00 | -5.12% | 548,812 |
| Oct 13, 2025 | 50.00 | 52.80 | 49.85 | 52.70 | 52.70 | -0.38% | 418,454 |
| Oct 9, 2025 | 55.10 | 55.50 | 51.40 | 52.90 | 52.90 | -2.58% | 899,573 |
| Oct 8, 2025 | 57.00 | 57.00 | 54.30 | 54.30 | 54.30 | -4.57% | 575,749 |
| Oct 7, 2025 | 54.50 | 57.00 | 52.90 | 56.90 | 56.90 | 4.40% | 943,360 |
| Oct 3, 2025 | 56.50 | 56.50 | 54.40 | 54.50 | 54.50 | -3.71% | 899,806 |
| Oct 2, 2025 | 58.00 | 58.30 | 55.60 | 56.60 | 56.60 | -2.08% | 1,104,434 |
| Oct 1, 2025 | 56.80 | 57.90 | 56.20 | 57.80 | 57.80 | 1.94% | 936,950 |