Inmax Holding

1591
🏛️ taiwan →
54.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.70 14.70 14.60 14.70 0.0M
2021-12-29 14.50 14.75 14.50 14.60 0.0M
2021-12-28 14.65 14.65 14.45 14.60 0.0M
2021-12-27 14.55 14.60 14.55 14.60 0.0M
2021-12-24 14.65 14.70 14.40 14.55 0.0M
2021-12-23 14.75 14.75 14.65 14.65 0.0M
2021-12-22 14.65 14.85 14.65 14.75 0.0M
2021-12-21 14.75 14.75 14.55 14.65 0.0M
2021-12-20 14.70 14.75 14.50 14.70 0.0M
2021-12-17 14.65 14.65 14.65 14.65 0.0M
2021-12-16 14.65 14.65 14.55 14.55 0.0M
2021-12-15 14.60 14.65 14.60 14.65 0.0M
2021-12-14 14.75 14.75 14.60 14.65 0.0M
2021-12-13 15.00 15.00 14.70 14.75 0.0M
2021-12-10 14.65 14.70 14.55 14.55 0.0M
2021-12-09 14.70 14.90 14.65 14.70 0.0M
2021-12-08 14.70 14.85 14.60 14.80 0.0M
2021-12-07 14.80 14.80 14.60 14.70 0.0M
2021-12-06 15.05 15.05 14.60 14.75 0.0M
2021-12-03 14.80 14.90 14.65 14.75 0.0M
2021-12-01 14.95 14.95 14.85 14.85 0.0M
2021-11-30 14.95 14.95 14.80 14.80 0.0M
2021-11-29 14.95 14.95 14.70 14.75 0.0M
2021-11-26 14.90 14.90 14.80 14.80 0.0M
2021-11-25 15.15 15.20 14.85 14.85 0.0M
2021-11-24 14.85 14.95 14.75 14.85 0.0M
2021-11-23 14.80 14.95 14.75 14.95 0.0M
2021-11-22 14.90 14.95 14.80 14.80 0.0M
2021-11-19 15.15 15.15 14.80 14.80 0.0M
2021-11-18 14.95 15.20 14.75 15.00 0.0M
2021-11-17 14.80 14.90 14.75 14.90 0.0M
2021-11-16 15.05 15.05 14.80 14.95 0.0M
2021-11-15 14.75 14.90 14.70 14.80 0.0M
2021-11-12 14.90 14.90 14.75 14.75 0.0M
2021-11-11 15.05 15.05 14.55 14.75 0.0M
2021-11-10 14.75 15.00 14.75 14.80 0.0M
2021-11-09 14.90 15.15 14.60 14.95 0.0M
2021-11-08 14.55 14.90 14.55 14.75 0.0M
2021-11-05 14.85 14.85 14.55 14.55 0.0M
2021-11-04 14.90 14.95 14.60 14.70 0.0M
2021-11-03 14.70 14.95 14.70 14.90 0.0M
2021-11-02 15.20 15.20 14.85 14.85 0.0M
2021-11-01 15.05 15.10 14.95 14.95 0.0M
2021-10-29 15.30 15.30 14.95 15.15 0.0M
2021-10-28 15.05 15.30 14.95 15.20 0.0M
2021-10-27 15.10 15.25 15.00 15.25 0.0M
2021-10-26 15.90 15.90 15.10 15.10 0.0M
2021-10-25 16.15 16.15 15.15 15.35 0.0M
2021-10-22 15.25 15.40 15.20 15.25 0.0M
2021-10-20 15.50 15.50 15.35 15.35 0.0M
2021-10-19 15.30 15.30 15.30 15.30 0.0M
2021-10-18 15.35 15.35 15.00 15.30 0.0M
2021-10-15 15.35 15.35 15.35 15.35 0.0M
2021-10-14 15.70 15.75 15.35 15.50 0.0M
2021-10-13 15.50 15.50 15.35 15.50 0.0M
2021-10-08 15.70 15.85 15.50 15.50 0.0M
2021-10-07 15.55 15.55 15.20 15.25 0.0M
2021-10-06 15.70 15.70 15.20 15.20 0.0M
2021-10-05 15.15 15.35 15.10 15.35 0.0M
2021-10-04 16.15 16.15 15.20 15.20 0.0M
2021-10-01 15.70 15.70 15.70 15.70 0.0M
2021-09-30 15.90 15.90 15.85 15.85 0.0M
2021-09-29 15.85 15.85 15.35 15.45 0.0M
2021-09-28 15.50 15.85 15.50 15.85 0.0M
2021-09-27 15.90 15.90 15.90 15.90 0.0M
2021-09-24 15.70 15.70 15.65 15.65 0.0M
2021-09-23 15.80 15.80 15.75 15.80 0.0M
2021-09-22 15.40 15.80 15.40 15.80 0.0M
2021-09-17 15.70 16.00 15.55 15.80 0.0M
2021-09-16 15.85 15.85 15.60 15.70 0.0M
2021-09-15 15.95 15.95 15.60 15.85 0.0M
2021-09-14 15.95 15.95 15.90 15.90 0.0M
2021-09-13 15.40 15.95 15.40 15.60 0.0M
2021-09-10 15.35 15.40 15.30 15.40 0.0M
2021-09-09 15.00 15.00 15.00 15.00 0.0M
2021-09-08 15.10 15.40 15.00 15.25 0.0M
2021-09-07 15.00 15.15 14.75 15.15 0.0M
2021-09-06 15.00 15.40 14.65 14.65 0.0M
2021-09-03 15.55 15.55 14.40 14.70 0.0M
2021-09-02 15.50 15.50 15.10 15.25 0.0M
2021-09-01 15.30 15.30 15.15 15.15 0.0M
2021-08-30 15.25 15.35 15.25 15.30 0.0M
2021-08-27 15.30 15.50 15.20 15.40 0.0M
2021-08-26 15.25 15.40 15.25 15.30 0.0M
2021-08-25 15.30 16.00 15.30 15.40 0.0M
2021-08-24 15.05 15.95 15.05 15.95 0.0M
2021-08-23 15.00 15.00 14.40 14.50 0.0M
2021-08-20 15.30 15.30 14.50 15.10 0.0M
2021-08-19 14.80 14.85 14.80 14.80 0.0M
2021-08-18 14.80 15.20 14.80 15.20 0.0M
2021-08-17 15.10 15.90 15.00 15.45 0.0M
2021-08-16 15.35 15.35 14.50 14.90 0.0M
2021-08-13 15.90 15.90 15.40 15.40 0.0M
2021-08-12 15.75 15.90 15.75 15.90 0.0M
2021-08-11 16.05 16.15 15.75 15.90 0.0M
2021-08-10 16.10 16.15 16.05 16.15 0.0M
2021-08-09 16.05 16.20 16.00 16.00 0.0M
2021-08-06 16.15 16.15 16.00 16.00 0.0M
2021-08-05 16.10 16.15 16.10 16.10 0.0M
2021-08-04 16.20 16.20 16.00 16.10 0.0M
2021-08-03 16.15 16.15 16.15 16.15 0.0M
2021-08-02 16.45 16.45 16.05 16.10 0.0M
2021-07-30 16.00 16.00 16.00 16.00 0.0M
2021-07-29 16.05 16.20 15.85 16.00 0.0M
2021-07-28 16.00 16.00 15.90 15.95 0.0M
2021-07-27 16.40 16.40 16.05 16.05 0.0M
2021-07-26 16.55 16.60 16.35 16.35 0.0M
2021-07-23 16.35 16.60 16.35 16.55 0.0M
2021-07-22 16.15 16.80 16.15 16.30 0.0M
2021-07-21 17.05 17.05 16.50 16.55 0.0M
2021-07-20 16.85 16.85 16.85 16.85 0.0M
2021-07-19 17.30 17.30 16.80 16.95 0.0M
2021-07-16 16.85 16.85 16.75 16.85 0.0M
2021-07-15 17.15 17.15 16.80 16.85 0.0M
2021-07-14 16.70 17.25 16.70 17.20 0.0M
2021-07-13 17.95 17.95 17.10 17.10 0.0M
2021-07-12 16.60 18.30 16.50 18.00 0.0M
2021-07-09 16.45 16.65 16.45 16.65 0.0M
2021-07-08 16.55 16.65 16.50 16.60 0.0M
2021-07-07 16.45 16.60 16.40 16.40 0.0M
2021-07-06 16.50 16.70 16.45 16.45 0.0M
2021-07-05 16.75 16.85 16.50 16.55 0.0M
2021-07-02 16.60 16.85 16.55 16.65 0.0M
2021-07-01 16.80 16.90 16.50 16.50 0.0M
2021-06-30 16.65 16.95 16.55 16.60 0.0M
2021-06-29 16.60 16.75 16.50 16.55 0.0M
2021-06-28 16.60 16.90 16.60 16.65 0.0M
2021-06-25 16.90 17.00 16.75 16.80 0.0M
2021-06-24 16.80 16.95 16.70 16.85 0.0M
2021-06-23 16.70 16.90 16.60 16.65 0.0M
2021-06-22 16.75 16.95 16.60 16.75 0.0M
2021-06-21 17.15 17.15 16.40 16.70 0.0M
2021-06-18 17.20 17.20 16.75 16.80 0.0M
2021-06-17 16.85 16.95 16.60 16.70 0.0M
2021-06-16 17.25 17.30 16.70 16.85 0.0M
2021-06-15 18.00 18.00 16.70 17.10 0.0M
2021-06-11 18.25 18.25 18.15 18.15 0.0M
2021-06-10 18.30 18.80 18.30 18.70 0.0M
2021-06-09 18.40 18.50 18.20 18.45 0.0M
2021-06-08 18.05 18.50 18.00 18.50 0.0M
2021-06-07 18.55 18.55 18.55 18.55 0.0M
2021-06-04 18.60 18.60 18.30 18.55 0.0M
2021-06-03 18.50 18.60 18.30 18.60 0.0M
2021-06-02 18.65 18.65 18.50 18.50 0.0M
2021-06-01 18.45 19.10 18.40 18.75 0.0M
2021-05-31 18.70 18.75 18.50 18.75 0.0M
2021-05-28 18.90 19.40 18.30 18.90 0.0M
2021-05-27 18.35 18.55 18.35 18.55 0.0M
2021-05-26 18.65 18.80 18.15 18.40 0.0M
2021-05-25 17.90 18.10 17.90 18.10 0.0M
2021-05-24 17.85 17.85 17.85 17.85 0.0M
2021-05-21 18.00 18.05 17.50 18.05 0.0M
2021-05-20 17.70 17.70 17.60 17.70 0.0M
2021-05-19 17.65 17.95 17.55 17.95 0.0M
2021-05-18 17.50 18.50 17.50 18.00 0.0M
2021-05-17 16.80 17.70 16.20 16.95 0.0M
2021-05-14 18.40 18.80 18.00 18.00 0.0M
2021-05-13 18.00 18.45 17.55 18.00 0.0M
2021-05-12 19.30 19.30 17.90 18.75 0.0M
2021-05-11 20.00 20.00 19.10 19.30 0.0M
2021-05-10 19.90 20.20 19.80 19.90 0.0M
2021-05-07 19.70 19.80 19.70 19.80 0.0M
2021-05-06 19.65 19.70 19.40 19.50 0.0M
2021-05-05 19.20 19.85 19.10 19.60 0.0M
2021-05-04 20.55 20.55 19.00 19.55 0.0M
2021-05-03 21.30 21.30 20.25 20.25 0.0M
2021-04-29 20.45 21.85 20.40 21.20 0.0M
2021-04-28 20.30 20.50 20.10 20.30 0.0M
2021-04-27 20.80 20.80 20.30 20.40 0.0M
2021-04-26 20.75 20.75 20.25 20.50 0.0M
2021-04-23 20.20 20.40 19.90 20.05 0.0M
2021-04-22 21.00 21.20 19.80 20.20 0.0M
2021-04-21 21.40 21.40 20.95 20.95 0.0M
2021-04-20 21.50 21.50 21.00 21.00 0.0M
2021-04-19 20.95 21.90 20.95 21.40 0.0M
2021-04-16 20.45 21.40 20.30 20.95 0.0M
2021-04-15 20.25 20.50 19.90 20.20 0.0M
2021-04-14 21.10 21.15 19.95 20.25 0.0M
2021-04-13 24.00 24.00 20.60 20.60 0.0M
2021-04-12 22.55 22.55 22.00 22.55 0.0M
2021-04-09 18.70 20.50 18.65 20.50 0.0M
2021-04-08 18.35 18.65 18.35 18.65 0.0M
2021-04-07 18.40 18.50 18.35 18.40 0.0M
2021-04-06 18.30 18.40 18.25 18.35 0.0M
2021-04-01 18.65 18.65 18.30 18.30 0.0M
2021-03-31 18.55 18.55 18.20 18.50 0.0M
2021-03-30 18.30 18.35 18.25 18.35 0.0M
2021-03-29 18.35 18.40 18.20 18.35 0.0M
2021-03-26 18.60 18.60 18.25 18.35 0.0M
2021-03-25 18.15 18.30 18.05 18.30 0.0M
2021-03-24 18.15 18.40 18.05 18.20 0.0M
2021-03-23 18.20 18.20 18.10 18.15 0.0M
2021-03-22 18.30 18.30 18.15 18.20 0.0M
2021-03-19 18.50 18.60 18.15 18.30 0.0M
2021-03-18 18.40 18.40 18.25 18.25 0.0M
2021-03-17 18.40 18.45 18.15 18.40 0.0M
2021-03-16 18.40 18.45 18.25 18.40 0.0M
2021-03-15 18.20 18.40 18.15 18.40 0.0M
2021-03-12 18.15 18.25 18.15 18.20 0.0M
2021-03-11 18.45 18.45 17.95 18.20 0.0M
2021-03-10 18.40 18.40 17.80 17.90 0.0M
2021-03-09 18.40 18.40 18.40 18.40 0.0M
2021-03-08 18.05 18.35 18.00 18.35 0.0M
2021-03-05 18.10 18.10 18.00 18.05 0.0M
2021-03-04 18.30 18.30 17.90 18.10 0.0M
2021-03-03 18.25 18.65 18.10 18.50 0.0M
2021-03-02 18.55 18.70 18.10 18.30 0.0M
2021-02-26 18.60 18.75 18.45 18.45 0.0M
2021-02-25 18.80 18.90 18.50 18.85 0.0M
2021-02-24 18.65 18.85 18.50 18.80 0.0M
2021-02-23 18.95 18.95 18.65 18.90 0.0M
2021-02-22 18.70 18.80 18.55 18.80 0.0M
2021-02-19 18.50 18.70 18.50 18.70 0.0M
2021-02-18 18.75 18.75 18.55 18.70 0.0M
2021-02-17 19.35 19.40 18.65 18.70 0.0M
2021-02-05 17.90 19.25 17.50 19.10 0.0M
2021-02-04 17.45 17.50 17.20 17.50 0.0M
2021-02-03 17.50 17.50 17.45 17.45 0.0M
2021-02-02 17.30 17.50 17.15 17.50 0.0M
2021-02-01 17.50 17.50 16.65 17.30 0.0M
2021-01-29 17.70 17.85 17.60 17.85 0.0M
2021-01-28 17.45 17.60 17.45 17.60 0.0M
2021-01-27 17.60 17.60 17.55 17.60 0.0M
2021-01-26 17.70 17.70 17.60 17.60 0.0M
2021-01-25 17.70 18.00 17.60 17.95 0.0M
2021-01-22 17.95 17.95 17.95 17.95 0.0M
2021-01-21 17.65 17.90 17.60 17.90 0.0M
2021-01-20 17.55 17.85 17.40 17.85 0.0M
2021-01-19 18.55 18.55 17.40 17.95 0.0M
2021-01-18 18.60 18.60 18.30 18.60 0.0M
2021-01-15 18.75 18.75 18.60 18.60 0.0M
2021-01-14 18.80 18.95 18.75 18.90 0.0M
2021-01-13 19.15 19.15 18.80 18.95 0.0M
2021-01-12 19.40 19.60 19.10 19.15 0.0M
2021-01-11 19.10 19.95 18.50 19.30 0.0M
2021-01-08 18.90 19.80 18.30 19.20 0.0M
2021-01-07 18.60 18.85 18.50 18.60 0.0M
2021-01-06 18.75 18.85 18.55 18.85 0.0M
2021-01-05 18.85 19.00 18.65 18.90 0.0M
2021-01-04 19.20 19.40 18.95 18.95 0.0M