Inmax Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	26.300	27.850	24.200	24.450	22.370	15,375,831
2022-05-24	23.300	25.350	23.250	25.350	23.193	5,638,193
2022-05-23	23.650	24.350	22.800	23.050	21.089	1,790,331
2022-05-20	22.550	23.300	22.550	23.300	21.318	400,134
2022-05-19	22.600	23.200	22.000	22.500	20.586	630,773
2022-05-18	24.000	24.500	23.150	23.550	21.547	1,603,617
2022-05-17	23.800	23.950	23.300	23.750	21.729	744,660
2022-05-16	23.500	23.700	22.950	23.300	21.318	424,494
2022-05-13	23.250	23.900	22.600	23.000	21.043	1,233,403
2022-05-12	22.200	23.900	22.200	23.050	21.089	1,194,367
2022-05-11	23.300	23.300	22.050	22.850	20.906	760,283
2022-05-10	22.000	23.850	21.950	23.400	21.409	957,708
2022-05-09	23.700	24.000	22.650	22.900	20.952	489,381
2022-05-06	22.000	24.200	22.000	23.450	21.455	1,273,869
2022-05-05	22.200	23.900	21.950	23.350	21.364	1,880,411
2022-05-04	20.350	22.600	20.150	22.200	20.311	1,252,438
2022-05-03	20.750	20.750	19.800	20.750	18.985	413,713
2022-04-29	19.300	20.900	19.300	20.650	18.893	498,765
2022-04-28	19.500	19.600	18.950	19.050	17.429	72,450
2022-04-27	18.850	19.250	18.500	19.150	17.521	213,013
2022-04-26	20.050	20.050	19.600	19.600	17.933	277,200
2022-04-25	20.250	20.500	19.500	19.600	17.933	533,407
2022-04-22	22.000	22.700	21.000	21.100	19.305	1,421,092
2022-04-21	20.500	21.250	20.000	21.250	19.442	528,591
2022-04-20	19.700	20.200	19.250	19.350	17.704	421,771
2022-04-19	20.000	20.500	19.700	19.800	18.116	382,460
2022-04-18	21.600	21.600	19.900	19.900	18.207	527,729
2022-04-15	22.200	22.200	21.600	21.600	19.762	388,500
2022-04-14	22.150	22.350	21.600	21.800	19.945	401,210
2022-04-13	22.700	22.700	22.250	22.350	20.449	325,816
2022-04-12	22.250	22.900	22.250	22.400	20.494	808,074
2022-04-11	24.100	24.100	22.150	22.150	20.266	1,352,488
2022-04-08	24.000	24.900	23.800	24.050	22.004	2,523,646
2022-04-07	23.500	24.050	23.050	23.500	21.501	1,866,701
2022-04-06	23.050	24.100	22.750	23.600	21.592	2,255,856
2022-04-01	21.600	23.900	21.450	23.300	21.318	3,449,719
2022-03-31	21.850	22.250	21.500	21.750	19.900	469,350
2022-03-30	22.550	23.000	21.900	22.000	20.128	725,316
2022-03-29	22.900	23.650	22.400	22.550	20.632	1,775,760
2022-03-28	22.450	23.450	20.750	22.750	20.815	2,625,523
2022-03-25	23.650	24.050	22.700	22.700	20.769	2,610,616
2022-03-24	22.650	24.500	21.300	23.100	21.135	9,109,073
2022-03-23	21.500	22.650	21.450	22.650	20.723	2,976,014
2022-03-22	18.750	20.600	18.650	20.600	18.847	2,780,927
2022-03-21	19.000	19.300	18.500	18.750	17.155	1,043,238
2022-03-18	20.000	21.250	18.950	18.950	17.338	2,511,141
2022-03-17	20.000	20.500	19.050	19.450	17.795	1,081,514
2022-03-16	19.500	19.900	18.400	19.600	17.933	2,633,650
2022-03-15	17.700	19.650	17.300	19.650	17.978	3,682,960
2022-03-14	17.100	17.900	16.700	17.900	16.377	1,574,960
2022-03-11	14.900	16.300	14.900	16.300	14.913	1,152,985
2022-03-10	14.750	14.900	14.600	14.850	13.587	82,928
2022-03-09	15.000	15.000	14.600	14.900	13.632	25,206
2022-03-08	14.950	15.100	14.800	14.900	13.632	23,205
2022-03-07	14.950	14.950	14.750	14.950	13.678	42,000
2022-03-04	15.000	15.300	14.900	14.950	13.678	118,333
2022-03-03	14.900	14.900	14.850	14.900	13.632	5,250
2022-03-02	14.850	14.900	14.850	14.850	13.587	4,725
2022-03-01	15.000	15.000	14.800	14.850	13.587	27,683
2022-02-25	14.750	15.000	14.750	14.900	13.632	73,185

← NewerPage 19 of 21 · 1,221 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.