Inmax Holding Co., Ltd. (TPEX:1591)
Taiwan
· Delayed Price · Currency is TWD 62.80
+1.20 (1.95%)
Apr 29, 2026, 1:30 PM CST
Inmax Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 62.00 | 67.70 | 62.00 | 62.70 | 62.70 | 1.79% | 4,327,001 |
| Apr 28, 2026 | 63.80 | 64.00 | 61.00 | 61.60 | 61.60 | -1.75% | 678,710 |
| Apr 27, 2026 | 61.50 | 64.00 | 60.00 | 62.70 | 62.70 | 5.73% | 851,821 |
| Apr 24, 2026 | 60.50 | 60.50 | 55.80 | 59.30 | 59.30 | -0.84% | 696,157 |
| Apr 23, 2026 | 64.40 | 64.40 | 57.90 | 59.80 | 59.80 | -5.68% | 1,080,739 |
| Apr 22, 2026 | 69.00 | 69.00 | 63.40 | 63.40 | 63.40 | -5.09% | 1,306,244 |
| Apr 21, 2026 | 66.00 | 69.70 | 65.00 | 66.80 | 66.80 | 5.36% | 1,583,980 |
| Apr 20, 2026 | 60.00 | 63.40 | 58.90 | 63.40 | 63.40 | 9.88% | 1,860,324 |
| Apr 17, 2026 | 58.00 | 58.90 | 57.70 | 57.70 | 57.70 | -0.52% | 641,420 |
| Apr 16, 2026 | 60.70 | 60.70 | 57.40 | 58.00 | 58.00 | -1.69% | 628,491 |
| Apr 15, 2026 | 58.80 | 61.00 | 58.80 | 59.00 | 59.00 | 0.17% | 919,268 |
| Apr 14, 2026 | 59.50 | 61.00 | 56.80 | 58.90 | 58.90 | 2.08% | 3,103,047 |
| Apr 13, 2026 | 55.50 | 58.50 | 52.40 | 57.70 | 57.70 | 8.46% | 3,867,994 |
| Apr 10, 2026 | 53.20 | 53.20 | 50.20 | 53.20 | 53.20 | 9.80% | 2,060,427 |
| Apr 9, 2026 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 9.99% | 635,138 |
| Apr 8, 2026 | 42.95 | 44.25 | 42.95 | 44.05 | 44.05 | 0.69% | 221,090 |
| Apr 7, 2026 | 41.85 | 44.70 | 41.25 | 43.75 | 43.75 | 7.63% | 341,046 |
| Apr 2, 2026 | 40.60 | 41.95 | 40.20 | 40.65 | 40.65 | 0.37% | 125,399 |
| Apr 1, 2026 | 40.50 | 40.80 | 39.40 | 40.50 | 40.50 | 6.02% | 136,957 |
| Mar 31, 2026 | 39.45 | 39.45 | 38.00 | 38.20 | 38.20 | -3.17% | 137,507 |
| Mar 30, 2026 | 40.50 | 40.50 | 39.00 | 39.45 | 39.45 | -2.59% | 205,684 |
| 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 |
| 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 |