Inmax Holding Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	52.200	54.000	51.800	53.100	53.100	1,601,000
2024-02-02	50.800	51.700	50.800	51.500	51.500	432,000
2024-02-01	50.600	51.100	50.200	50.700	50.700	311,000
2024-01-31	49.900	51.000	49.700	50.200	50.200	573,000
2024-01-30	50.000	50.600	49.350	49.950	49.950	531,000
2024-01-29	48.350	49.500	48.350	49.500	49.500	378,000
2024-01-26	48.150	49.500	48.000	48.150	48.150	274,000
2024-01-25	48.300	48.550	47.850	48.150	48.150	136,000
2024-01-24	49.600	49.600	48.150	48.300	48.300	297,000
2024-01-23	48.900	50.000	48.900	49.600	49.600	494,000
2024-01-22	47.600	49.450	47.600	48.800	48.800	422,000
2024-01-19	48.250	48.600	47.550	47.550	47.550	201,000
2024-01-18	48.050	48.500	47.350	47.900	47.900	241,000
2024-01-17	48.050	48.200	47.100	48.000	48.000	341,000
2024-01-16	49.000	49.000	47.450	48.050	48.050	319,000
2024-01-15	50.200	50.200	48.750	48.950	48.950	451,001
2024-01-12	48.200	50.700	48.200	48.600	48.600	1,198,000
2024-01-11	46.400	49.100	45.900	48.100	48.100	1,296,000
2024-01-10	47.150	47.500	45.600	45.600	45.600	532,000
2024-01-09	48.250	48.250	46.900	47.000	47.000	557,000
2024-01-08	48.300	48.750	47.000	47.800	47.800	686,000
2024-01-05	49.000	49.900	48.300	48.300	48.300	563,000
2024-01-04	50.600	51.000	48.900	49.000	49.000	891,000
2024-01-03	51.000	51.100	50.100	50.600	50.600	488,000
2024-01-02	51.700	52.000	50.300	51.000	51.000	782,000
2023-12-29	54.800	54.800	51.400	51.500	51.500	1,619,000
2023-12-28	54.600	55.400	52.000	54.500	54.500	1,966,000
2023-12-27	55.100	55.500	53.600	53.600	53.600	1,043,000
2023-12-26	53.500	55.700	53.500	54.400	54.400	1,552,000
2023-12-25	53.000	54.600	52.900	53.500	53.500	965,000
2023-12-22	52.700	53.500	52.400	53.200	53.200	1,165,000
2023-12-21	54.900	54.900	50.900	52.600	52.600	2,661,000
2023-12-20	54.600	56.900	54.600	55.400	55.400	2,059,000
2023-12-19	52.500	55.900	52.500	55.000	55.000	3,459,000
2023-12-18	50.600	52.700	50.100	52.700	52.700	1,374,000
2023-12-15	50.200	51.800	49.100	51.100	51.100	3,456,000
2023-12-14	56.600	57.000	52.800	52.800	52.800	7,663,000
2023-12-13	58.100	60.600	57.300	58.600	58.600	5,191,000
2023-12-12	63.900	65.800	56.600	59.400	59.400	20,782,000
2023-12-11	56.500	59.900	55.200	59.900	59.900	5,587,000
2023-12-08	54.000	56.800	52.800	54.500	54.500	7,163,000
2023-12-07	51.700	54.000	50.300	53.300	53.300	5,415,000
2023-12-06	49.850	53.600	48.100	50.200	50.200	7,720,000
2023-12-05	47.600	50.800	46.000	49.800	49.800	5,815,000
2023-12-04	44.950	47.450	44.150	47.450	47.450	4,446,000
2023-12-01	43.700	44.400	42.400	43.150	43.150	3,114,000
2023-11-30	41.300	45.150	41.300	44.000	44.000	5,644,000
2023-11-29	40.700	41.550	40.500	41.450	41.450	1,726,000
2023-11-28	40.800	40.950	40.450	40.850	40.850	584,000
2023-11-27	40.800	41.200	40.250	40.950	40.950	1,523,000
2023-11-24	40.800	41.150	40.450	40.950	40.950	1,291,000
2023-11-23	40.300	41.000	40.300	40.850	40.850	1,313,000
2023-11-22	40.100	40.600	40.050	40.500	40.500	569,000
2023-11-21	40.500	40.700	39.950	40.500	40.500	742,000
2023-11-20	40.750	40.900	40.150	40.550	40.550	698,000
2023-11-17	40.450	40.900	40.350	40.750	40.750	833,000
2023-11-16	40.350	40.500	39.900	40.350	40.350	739,000
2023-11-15	39.850	41.000	39.600	40.300	40.300	1,661,000
2023-11-14	39.450	39.750	39.100	39.650	39.650	495,000
2023-11-13	40.000	40.300	39.250	39.450	39.450	505,000

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.