Inmax Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 72.500 | 74.000 | 71.500 | 73.300 | 73.300 | 1,234,000 |
| 2024-05-13 | 76.000 | 76.000 | 73.000 | 73.200 | 73.200 | 1,238,000 |
| 2024-05-10 | 76.800 | 76.800 | 71.900 | 74.500 | 74.500 | 2,108,000 |
| 2024-05-09 | 76.000 | 77.000 | 74.000 | 75.000 | 75.000 | 1,628,000 |
| 2024-05-08 | 75.500 | 77.000 | 73.600 | 75.400 | 75.400 | 1,961,000 |
| 2024-05-07 | 70.800 | 76.500 | 70.600 | 75.000 | 75.000 | 5,390,000 |
| 2024-05-06 | 65.500 | 71.500 | 64.100 | 71.500 | 71.500 | 4,509,000 |
| 2024-05-03 | 65.300 | 66.900 | 64.200 | 65.000 | 65.000 | 1,198,000 |
| 2024-05-02 | 62.000 | 66.000 | 61.400 | 65.300 | 65.300 | 1,538,000 |
| 2024-04-30 | 61.000 | 63.000 | 60.700 | 61.800 | 61.800 | 256,000 |
| 2024-04-29 | 63.000 | 63.000 | 60.500 | 60.600 | 60.600 | 358,000 |
| 2024-04-26 | 61.600 | 62.200 | 60.800 | 61.200 | 61.200 | 169,000 |
| 2024-04-25 | 62.000 | 62.000 | 60.800 | 61.200 | 61.200 | 164,000 |
| 2024-04-24 | 62.700 | 62.900 | 61.600 | 62.000 | 62.000 | 232,000 |
| 2024-04-23 | 61.900 | 63.600 | 61.900 | 62.000 | 62.000 | 453,000 |
| 2024-04-22 | 63.300 | 63.400 | 60.600 | 60.800 | 60.800 | 407,000 |
| 2024-04-19 | 63.800 | 64.300 | 61.000 | 63.000 | 63.000 | 833,000 |
| 2024-04-18 | 62.300 | 64.200 | 61.600 | 63.900 | 63.900 | 453,000 |
| 2024-04-17 | 61.500 | 62.400 | 61.300 | 62.300 | 62.300 | 209,000 |
| 2024-04-16 | 61.100 | 61.100 | 59.700 | 60.500 | 60.500 | 609,000 |
| 2024-04-15 | 62.000 | 62.900 | 61.500 | 61.500 | 61.500 | 226,000 |
| 2024-04-12 | 62.800 | 62.800 | 61.800 | 62.100 | 62.100 | 246,000 |
| 2024-04-11 | 63.500 | 64.200 | 62.100 | 62.300 | 62.300 | 307,000 |
| 2024-04-10 | 63.200 | 64.000 | 61.900 | 62.600 | 62.600 | 313,000 |
| 2024-04-09 | 64.100 | 64.100 | 63.000 | 63.100 | 63.100 | 398,000 |
| 2024-04-08 | 65.400 | 66.400 | 64.000 | 64.100 | 64.100 | 560,000 |
| 2024-04-03 | 64.300 | 65.500 | 63.100 | 65.300 | 65.300 | 327,000 |
| 2024-04-02 | 65.500 | 65.500 | 64.100 | 64.300 | 64.300 | 395,000 |
| 2024-04-01 | 67.200 | 67.200 | 65.000 | 65.400 | 65.400 | 774,000 |
| 2024-03-29 | 66.600 | 67.700 | 66.100 | 66.900 | 66.900 | 1,217,000 |
| 2024-03-28 | 61.900 | 67.500 | 61.900 | 65.600 | 65.600 | 1,463,000 |
| 2024-03-27 | 62.500 | 63.000 | 61.800 | 61.900 | 61.900 | 210,000 |
| 2024-03-26 | 64.000 | 64.000 | 61.900 | 62.300 | 62.300 | 499,000 |
| 2024-03-25 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 614,493 |
| 2024-03-22 | 60.500 | 61.200 | 60.300 | 60.600 | 60.600 | 247,000 |
| 2024-03-21 | 60.800 | 61.800 | 60.500 | 60.700 | 60.700 | 237,000 |
| 2024-03-20 | 61.400 | 61.400 | 61.400 | 61.400 | 61.400 | 245,469 |
| 2024-03-19 | 61.400 | 61.800 | 60.000 | 61.400 | 61.400 | 347,000 |
| 2024-03-18 | 60.500 | 62.700 | 60.500 | 60.800 | 60.800 | 512,000 |
| 2024-03-15 | 61.800 | 62.700 | 59.800 | 59.800 | 59.800 | 744,000 |
| 2024-03-14 | 63.000 | 63.000 | 61.700 | 61.700 | 61.700 | 672,000 |
| 2024-03-13 | 64.600 | 64.600 | 61.200 | 63.100 | 63.100 | 851,000 |
| 2024-03-12 | 64.400 | 64.800 | 63.100 | 63.100 | 63.100 | 545,000 |
| 2024-03-11 | 64.400 | 65.800 | 64.100 | 64.600 | 64.600 | 467,000 |
| 2024-03-08 | 65.500 | 68.400 | 63.100 | 63.900 | 63.900 | 1,544,000 |
| 2024-03-07 | 62.000 | 67.200 | 62.000 | 65.400 | 65.400 | 2,329,000 |
| 2024-03-06 | 62.900 | 63.900 | 61.400 | 61.500 | 61.500 | 2,088,000 |
| 2024-03-05 | 68.000 | 68.000 | 61.400 | 64.100 | 64.100 | 3,030,000 |
| 2024-03-04 | 65.800 | 68.400 | 65.800 | 68.200 | 68.200 | 1,651,000 |
| 2024-03-01 | 63.600 | 65.800 | 63.200 | 65.500 | 65.500 | 1,490,000 |
| 2024-02-29 | 60.600 | 64.500 | 59.600 | 63.600 | 63.600 | 2,366,000 |
| 2024-02-27 | 58.700 | 59.700 | 58.300 | 59.100 | 59.100 | 666,000 |
| 2024-02-26 | 58.600 | 59.900 | 58.400 | 58.700 | 58.700 | 663,000 |
| 2024-02-23 | 58.100 | 58.800 | 58.100 | 58.200 | 58.200 | 617,000 |
| 2024-02-22 | 58.800 | 59.300 | 58.000 | 58.100 | 58.100 | 697,000 |
| 2024-02-21 | 58.000 | 58.800 | 57.400 | 58.300 | 58.300 | 761,000 |
| 2024-02-20 | 57.400 | 59.200 | 57.400 | 58.000 | 58.000 | 803,000 |
| 2024-02-19 | 57.800 | 58.200 | 57.000 | 57.400 | 57.400 | 1,008,000 |
| 2024-02-16 | 56.300 | 58.600 | 54.600 | 57.800 | 57.800 | 1,950,000 |
| 2024-02-15 | 55.000 | 58.200 | 54.500 | 56.300 | 56.300 | 2,195,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-15 | 0.5000 KYD |
| 2022-08-26 | 0.5000 KYD |
| 2021-07-22 | 0.5000 KYD |
| 2020-07-16 | 0.5000 KYD |
| 2019-07-16 | 1.0000 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.