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
2023-12-29 54.80 54.80 51.40 51.50 0.0M
2023-12-28 54.60 55.40 52.00 54.50 0.0M
2023-12-27 55.10 55.50 53.60 53.60 0.0M
2023-12-26 53.50 55.70 53.50 54.40 0.0M
2023-12-25 53.00 54.60 52.90 53.50 0.0M
2023-12-22 52.70 53.50 52.40 53.20 0.0M
2023-12-21 54.90 54.90 50.90 52.60 0.0M
2023-12-20 54.60 56.90 54.60 55.40 0.0M
2023-12-19 52.50 55.90 52.50 55.00 0.0M
2023-12-18 50.60 52.70 50.10 52.70 0.0M
2023-12-15 50.20 51.80 49.10 51.10 0.0M
2023-12-14 56.60 57.00 52.80 52.80 0.0M
2023-12-13 58.10 60.60 57.30 58.60 0.0M
2023-12-12 63.90 65.80 56.60 59.40 0.0M
2023-12-11 56.50 59.90 55.20 59.90 0.0M
2023-12-08 54.00 56.80 52.80 54.50 0.0M
2023-12-07 51.70 54.00 50.30 53.30 0.0M
2023-12-06 49.85 53.60 48.10 50.20 0.0M
2023-12-05 47.60 50.80 46.00 49.80 0.0M
2023-12-04 44.95 47.45 44.15 47.45 0.0M
2023-12-01 43.70 44.40 42.40 43.15 0.0M
2023-11-30 41.30 45.15 41.30 44.00 0.0M
2023-11-29 40.70 41.55 40.50 41.45 0.0M
2023-11-28 40.80 40.95 40.45 40.85 0.0M
2023-11-27 40.80 41.20 40.25 40.95 0.0M
2023-11-24 40.80 41.15 40.45 40.95 0.0M
2023-11-23 40.30 41.00 40.30 40.85 0.0M
2023-11-22 40.10 40.60 40.05 40.50 0.0M
2023-11-21 40.50 40.70 39.95 40.50 0.0M
2023-11-20 40.75 40.90 40.15 40.55 0.0M
2023-11-17 40.45 40.90 40.35 40.75 0.0M
2023-11-16 40.35 40.50 39.90 40.35 0.0M
2023-11-15 39.85 41.00 39.60 40.30 0.0M
2023-11-14 39.45 39.75 39.10 39.65 0.0M
2023-11-13 40.00 40.30 39.25 39.45 0.0M
2023-11-10 38.80 40.20 38.75 40.00 0.0M
2023-11-09 39.35 39.70 38.55 38.75 0.0M
2023-11-08 40.35 41.00 38.95 39.70 0.0M
2023-11-07 41.50 41.70 40.50 40.50 0.0M
2023-11-06 40.95 41.70 40.95 41.70 0.0M
2023-11-03 39.70 40.85 39.30 40.75 0.0M
2023-11-02 39.40 39.90 38.90 39.75 0.0M
2023-11-01 38.50 39.40 38.35 38.85 0.0M
2023-10-31 40.30 40.75 38.30 38.50 0.0M
2023-10-30 41.30 41.90 40.20 40.20 0.0M
2023-10-27 41.50 41.90 41.20 41.25 0.0M
2023-10-26 41.60 41.70 41.10 41.60 0.0M
2023-10-25 41.95 42.00 41.60 41.80 0.0M
2023-10-24 41.85 42.55 41.50 41.95 0.0M
2023-10-23 41.00 41.85 41.00 41.85 0.0M
2023-10-20 41.35 41.35 40.75 41.05 0.0M
2023-10-19 40.90 41.80 40.55 41.40 0.0M
2023-10-18 41.50 41.60 40.50 41.10 0.0M
2023-10-17 42.10 42.35 41.30 41.70 0.0M
2023-10-16 41.70 42.25 41.55 42.20 0.0M
2023-10-13 41.30 41.95 41.00 41.70 0.0M
2023-10-12 41.60 41.85 41.20 41.55 0.0M
2023-10-11 41.50 41.90 41.00 41.75 0.0M
2023-10-06 41.10 41.50 40.85 41.45 0.0M
2023-10-05 40.80 41.40 40.50 41.10 0.0M
2023-10-04 40.10 41.40 39.90 40.95 0.0M
2023-10-03 40.10 40.60 39.90 40.35 0.0M
2023-10-02 41.90 42.30 40.30 40.30 0.0M
2023-09-28 41.30 41.90 41.20 41.90 0.0M
2023-09-27 39.60 41.40 39.50 41.35 0.0M
2023-09-26 40.55 41.00 40.00 40.00 0.0M
2023-09-25 41.30 41.60 40.45 40.85 0.0M
2023-09-22 41.20 41.85 41.10 41.45 0.0M
2023-09-21 41.05 41.55 40.70 41.40 0.0M
2023-09-20 41.30 41.30 39.60 41.30 0.0M
2023-09-19 41.00 41.65 40.80 41.50 0.0M
2023-09-18 41.40 42.10 41.10 41.10 0.0M
2023-09-15 41.30 41.90 41.00 41.80 0.0M
2023-09-14 42.00 42.75 41.40 41.40 0.0M
2023-09-13 41.40 42.05 41.40 42.00 0.0M
2023-09-12 42.35 42.35 41.35 41.40 0.0M
2023-09-11 42.60 43.20 42.00 42.45 0.0M
2023-09-08 41.80 42.80 41.70 42.65 0.0M
2023-09-07 41.90 42.95 41.50 42.00 0.0M
2023-09-06 40.90 42.20 40.70 41.90 0.0M
2023-09-05 41.80 42.55 41.25 41.25 0.0M
2023-09-04 43.20 43.70 41.50 41.95 0.0M
2023-09-01 43.30 43.85 42.75 43.15 0.0M
2023-08-31 42.00 43.55 41.65 43.35 0.0M
2023-08-30 40.70 42.40 40.70 42.15 0.0M
2023-08-29 39.30 41.00 38.05 40.65 0.0M
2023-08-28 41.20 41.20 39.35 39.65 0.0M
2023-08-25 41.65 41.65 40.65 41.30 0.0M
2023-08-24 41.70 42.10 41.40 41.70 0.0M
2023-08-23 41.75 41.75 41.00 41.65 0.0M
2023-08-22 41.30 41.85 40.55 41.35 0.0M
2023-08-21 41.85 42.30 40.50 40.75 0.0M
2023-08-18 40.90 41.85 40.90 41.65 0.0M
2023-08-17 41.05 41.40 40.90 41.05 0.0M
2023-08-16 40.60 41.20 40.25 41.20 0.0M
2023-08-15 41.30 41.60 40.70 40.85 0.0M
2023-08-14 40.80 41.70 40.25 41.00 0.0M
2023-08-11 40.80 41.90 40.60 41.35 0.0M
2023-08-10 42.40 42.40 40.20 40.55 0.0M
2023-08-09 42.30 42.90 41.60 41.70 0.0M
2023-08-08 41.00 42.50 40.60 42.30 0.0M
2023-08-07 39.90 41.50 39.85 41.50 0.0M
2023-08-04 39.65 40.40 39.50 39.60 0.0M
2023-08-02 40.75 41.80 39.55 40.15 0.0M
2023-08-01 39.70 41.05 39.60 40.90 0.0M
2023-07-31 40.35 40.75 39.50 39.65 0.0M
2023-07-28 42.70 42.70 38.70 40.45 0.0M
2023-07-27 41.80 42.95 41.80 42.70 0.0M
2023-07-26 41.20 42.25 40.95 41.75 0.0M
2023-07-25 40.05 41.40 39.80 41.20 0.0M
2023-07-24 40.05 40.50 39.35 40.20 0.0M
2023-07-21 38.60 39.90 38.10 39.90 0.0M
2023-07-20 37.70 39.20 37.70 39.15 0.0M
2023-07-19 38.95 38.95 37.40 37.55 0.0M
2023-07-18 37.65 39.00 37.05 38.90 0.0M
2023-07-17 36.50 37.85 36.20 37.50 0.0M
2023-07-14 36.10 36.95 36.10 36.35 0.0M
2023-07-13 37.30 37.70 35.45 36.90 0.0M
2023-07-12 35.00 37.10 35.00 37.05 0.0M
2023-07-11 35.20 35.40 34.50 34.60 0.0M
2023-07-10 36.30 36.35 34.70 35.20 0.0M
2023-07-07 35.30 36.50 35.00 36.25 0.0M
2023-07-06 36.20 36.20 35.00 35.20 0.0M
2023-07-05 36.20 37.40 35.25 36.65 0.0M
2023-07-04 35.90 36.10 34.80 35.70 0.0M
2023-07-03 35.75 36.25 34.90 35.45 0.0M
2023-06-30 35.30 37.20 35.00 35.35 0.0M
2023-06-29 35.90 35.90 34.70 35.10 0.0M
2023-06-28 36.15 36.55 35.55 36.00 0.0M
2023-06-27 36.50 36.70 35.60 36.00 0.0M
2023-06-26 35.65 37.50 35.65 36.50 0.0M
2023-06-21 36.20 36.80 35.50 36.40 0.0M
2023-06-20 34.10 36.45 34.10 36.30 0.0M
2023-06-19 35.40 35.40 33.55 34.40 0.0M
2023-06-16 34.05 36.80 33.90 35.80 0.0M
2023-06-15 33.30 34.75 33.30 33.70 0.0M
2023-06-14 33.10 33.60 33.05 33.45 0.0M
2023-06-13 33.95 33.95 33.00 33.10 0.0M
2023-06-12 33.90 34.30 32.70 34.00 0.0M
2023-06-09 33.15 34.65 33.10 33.75 0.0M
2023-06-08 35.90 36.00 32.70 32.95 0.0M
2023-06-07 35.00 36.90 34.80 36.15 0.0M
2023-06-06 33.30 34.50 33.30 34.50 0.0M
2023-06-05 32.80 34.70 32.80 33.30 0.0M
2023-06-02 31.10 33.30 31.10 32.35 0.0M
2023-06-01 30.60 30.90 29.90 30.90 0.0M
2023-05-31 30.00 30.85 30.00 30.50 0.0M
2023-05-30 29.15 30.50 29.15 29.80 0.0M
2023-05-29 28.90 29.50 28.90 29.30 0.0M
2023-05-26 29.20 29.50 28.25 28.90 0.0M
2023-05-25 28.20 29.00 28.20 28.90 0.0M
2023-05-24 27.80 28.65 27.50 28.30 0.0M
2023-05-23 28.75 28.75 27.60 27.80 0.0M
2023-05-22 27.65 29.20 27.50 28.35 0.0M
2023-05-19 27.55 27.55 27.10 27.10 0.0M
2023-05-18 27.50 27.50 27.10 27.10 0.0M
2023-05-17 27.70 27.70 27.20 27.20 0.0M
2023-05-16 27.80 28.10 27.50 27.70 0.0M
2023-05-15 28.15 28.20 27.50 27.80 0.0M
2023-05-12 27.20 28.30 27.15 27.75 0.0M
2023-05-11 27.40 27.60 27.00 27.25 0.0M
2023-05-10 27.00 28.95 27.00 27.70 0.0M
2023-05-09 27.30 27.35 26.60 26.80 0.0M
2023-05-08 28.00 28.25 27.30 27.30 0.0M
2023-05-05 27.70 28.30 27.70 28.30 0.0M
2023-05-04 26.85 28.95 26.85 28.00 0.0M
2023-05-03 26.75 27.10 26.75 26.85 0.0M
2023-05-02 26.50 27.50 26.50 26.75 0.0M
2023-04-28 27.35 27.35 26.70 26.70 0.0M
2023-04-27 27.50 27.50 26.60 26.85 0.0M
2023-04-26 26.80 27.00 26.45 26.90 0.0M
2023-04-25 27.80 27.80 26.55 26.80 0.0M
2023-04-24 28.10 28.10 27.50 27.80 0.0M
2023-04-21 27.30 28.00 27.00 27.35 0.0M
2023-04-20 27.70 28.20 27.30 27.30 0.0M
2023-04-19 27.65 28.20 27.60 27.65 0.0M
2023-04-18 28.25 28.25 27.60 27.65 0.0M
2023-04-17 28.15 28.50 28.00 28.20 0.0M
2023-04-14 27.55 28.40 27.55 28.10 0.0M
2023-04-13 27.70 27.80 27.30 27.50 0.0M
2023-04-12 26.85 28.10 26.85 28.00 0.0M
2023-04-11 27.60 27.60 26.80 26.90 0.0M
2023-04-10 27.40 27.45 27.00 27.30 0.0M
2023-04-07 27.20 27.20 26.70 26.85 0.0M
2023-04-06 26.65 27.50 26.15 27.20 0.0M
2023-03-31 27.10 27.60 26.75 27.40 0.0M
2023-03-30 26.15 27.30 26.15 26.90 0.0M
2023-03-29 26.80 26.95 25.55 26.00 0.0M
2023-03-28 31.00 31.05 28.20 28.20 0.0M
2023-03-27 30.90 31.80 30.50 31.30 0.0M
2023-03-24 30.65 31.85 30.00 30.85 0.0M
2023-03-23 27.30 30.05 27.30 30.05 0.0M
2023-03-22 27.45 27.55 26.90 27.35 0.0M
2023-03-21 27.45 27.45 27.05 27.15 0.0M
2023-03-20 27.35 27.80 27.20 27.40 0.0M
2023-03-17 26.75 27.50 26.75 27.20 0.0M
2023-03-16 27.30 27.40 26.50 26.70 0.0M
2023-03-15 27.25 27.65 27.15 27.30 0.0M
2023-03-14 27.25 27.45 26.95 27.10 0.0M
2023-03-13 26.85 27.80 26.10 27.15 0.0M
2023-03-10 27.00 27.10 26.80 26.80 0.0M
2023-03-09 27.35 27.40 26.95 26.95 0.0M
2023-03-08 27.20 27.45 26.70 27.10 0.0M
2023-03-07 27.15 27.60 27.10 27.20 0.0M
2023-03-06 26.85 27.40 26.85 27.05 0.0M
2023-03-03 25.80 26.80 25.80 26.60 0.0M
2023-03-02 26.55 26.55 25.75 25.75 0.0M
2023-03-01 25.80 26.75 25.80 26.20 0.0M
2023-02-24 25.70 26.75 25.60 26.00 0.0M
2023-02-23 26.15 26.15 25.45 25.75 0.0M
2023-02-22 27.00 27.00 25.00 25.90 0.0M
2023-02-21 27.50 27.85 26.50 26.50 0.0M
2023-02-20 26.20 27.75 26.20 27.35 0.0M
2023-02-17 26.25 26.70 25.40 26.20 0.0M
2023-02-16 25.50 26.30 25.20 26.25 0.0M
2023-02-15 24.85 25.50 24.65 25.50 0.0M
2023-02-14 24.45 25.20 24.45 24.85 0.0M
2023-02-13 24.20 24.55 23.50 24.35 0.0M
2023-02-10 24.70 25.05 24.20 24.80 0.0M
2023-02-09 24.40 24.90 24.05 24.60 0.0M
2023-02-08 23.90 24.95 23.70 24.40 0.0M
2023-02-07 22.70 23.50 22.70 23.50 0.0M
2023-02-06 21.45 22.60 21.30 22.55 0.0M
2023-02-03 20.95 21.75 20.70 20.80 0.0M
2023-02-02 20.65 21.45 20.20 21.00 0.0M
2023-02-01 18.40 20.10 18.40 20.05 0.0M
2023-01-31 18.35 18.50 18.30 18.45 0.0M
2023-01-30 17.50 18.80 17.50 18.35 0.0M
2023-01-17 17.05 17.15 17.00 17.15 0.0M
2023-01-16 17.00 17.05 17.00 17.00 0.0M
2023-01-13 17.10 17.30 16.80 17.05 0.0M
2023-01-12 16.75 17.20 16.75 17.05 0.0M
2023-01-11 17.00 17.45 16.95 17.05 0.0M
2023-01-10 16.95 18.60 16.95 18.15 0.0M
2023-01-09 17.15 17.15 16.90 16.95 0.0M
2023-01-06 17.10 17.15 17.00 17.05 0.0M
2023-01-05 17.15 17.20 17.05 17.10 0.0M
2023-01-04 17.05 17.10 17.00 17.10 0.0M
2023-01-03 16.60 17.00 16.60 17.00 0.0M