Inmax Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	41.300	41.600	40.700	40.850	40.850	626,000
2023-08-14	40.800	41.700	40.250	41.000	41.000	1,020,000
2023-08-11	40.800	41.900	40.600	41.350	41.350	1,495,000
2023-08-10	42.400	42.400	40.200	40.550	40.550	1,186,000
2023-08-09	42.300	42.900	41.600	41.700	41.700	1,548,000
2023-08-08	41.000	42.500	40.600	42.300	42.300	1,942,000
2023-08-07	39.900	41.500	39.850	41.500	41.500	1,856,000
2023-08-04	39.650	40.400	39.500	39.600	39.600	949,000
2023-08-03	40.150	40.150	40.150	40.150	40.150	0
2023-08-02	40.750	41.800	39.550	40.150	40.150	1,653,000
2023-08-01	39.700	41.050	39.600	40.900	40.900	1,294,000
2023-07-31	40.350	40.750	39.500	39.650	39.650	1,623,000
2023-07-28	42.700	42.700	38.700	40.450	40.450	3,841,000
2023-07-27	41.800	42.950	41.800	42.700	42.700	1,868,000
2023-07-26	41.200	42.250	40.950	41.750	41.750	1,979,000
2023-07-25	40.050	41.400	39.800	41.200	41.200	1,581,000
2023-07-24	40.050	40.500	39.350	40.200	40.200	1,766,000
2023-07-21	38.600	39.900	38.100	39.900	39.900	2,200,000
2023-07-20	37.700	39.200	37.700	39.150	39.150	2,599,000
2023-07-19	38.950	38.950	37.400	37.550	37.550	2,568,000
2023-07-18	37.650	39.000	37.050	38.900	38.900	3,194,000
2023-07-17	36.500	37.850	36.200	37.500	37.500	2,254,000
2023-07-14	36.100	36.950	36.100	36.350	36.350	689,000
2023-07-13	37.300	37.700	35.450	36.900	36.900	3,090,000
2023-07-12	35.000	37.100	35.000	37.050	37.050	3,030,000
2023-07-11	35.200	35.400	34.500	34.600	34.600	1,233,000
2023-07-10	36.300	36.350	34.700	35.200	35.200	1,535,000
2023-07-07	35.300	36.500	35.000	36.250	36.250	1,765,000
2023-07-06	36.200	36.200	35.000	35.200	35.200	3,146,000
2023-07-05	36.200	37.400	35.250	36.650	36.650	2,873,000
2023-07-04	35.900	36.100	34.800	35.700	35.700	2,026,000
2023-07-03	35.750	36.250	34.900	35.450	35.450	1,941,000
2023-06-30	35.300	37.200	35.000	35.350	35.350	2,021,000
2023-06-29	35.900	35.900	34.700	35.100	35.100	1,461,000
2023-06-28	36.150	36.550	35.550	36.000	36.000	907,000
2023-06-27	36.500	36.700	35.600	36.000	36.000	1,047,000
2023-06-26	35.650	37.500	35.650	36.500	36.500	1,975,000
2023-06-21	36.200	36.800	35.500	36.400	36.400	1,378,000
2023-06-20	34.100	36.450	34.100	36.300	36.300	1,411,000
2023-06-19	35.400	35.400	33.550	34.400	34.400	1,237,000
2023-06-16	34.050	36.800	33.900	35.800	35.800	1,802,000
2023-06-15	33.300	34.750	33.300	33.700	33.700	930,000
2023-06-14	33.100	33.600	33.050	33.450	32.950	407,000
2023-06-13	33.950	33.950	33.000	33.100	32.605	535,000
2023-06-12	33.900	34.300	32.700	34.000	33.492	678,000
2023-06-09	33.150	34.650	33.100	33.750	33.246	1,158,923
2023-06-08	35.900	36.000	32.700	32.950	32.458	2,630,859
2023-06-07	35.000	36.900	34.800	36.150	35.610	2,701,945
2023-06-06	33.300	34.500	33.300	34.500	33.984	1,654,984
2023-06-05	32.800	34.700	32.800	33.300	32.802	3,276,616
2023-06-02	31.100	33.300	31.100	32.350	31.866	2,168,478
2023-06-01	30.600	30.900	29.900	30.900	30.438	2,529,287
2023-05-31	30.000	30.850	30.000	30.500	30.044	851,198
2023-05-30	29.150	30.500	29.150	29.800	29.355	1,007,892
2023-05-29	28.900	29.500	28.900	29.300	28.862	1,149,304
2023-05-26	29.200	29.500	28.250	28.900	28.468	1,584,550
2023-05-25	28.200	29.000	28.200	28.900	28.468	1,025,485
2023-05-24	27.800	28.650	27.500	28.300	27.877	648,649
2023-05-23	28.750	28.750	27.600	27.800	27.385	243,150
2023-05-22	27.650	29.200	27.500	28.350	27.926	1,129,895

← NewerPage 14 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.