Inmax Holding Co Ltd (1591)

1591
🏛️ 대만 →
54.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 56.50 56.50 54.40 54.50 0.9M
2025-10-02 58.00 58.30 55.60 56.60 1.1M
2025-10-01 56.80 57.90 56.20 57.80 0.9M
2025-09-30 55.00 57.10 55.00 56.70 0.9M
2025-09-26 55.60 56.00 52.50 54.10 0.8M
2025-09-25 56.30 56.50 53.60 55.30 0.7M
2025-09-24 56.00 57.90 55.50 55.90 0.8M
2025-09-23 55.00 56.40 54.00 56.00 0.9M
2025-09-22 53.40 55.40 52.80 54.50 0.7M
2025-09-19 55.50 56.00 52.20 52.90 1.9M
2025-09-18 48.70 53.40 48.70 53.40 0.8M
2025-09-17 49.30 49.30 48.60 48.60 0.1M
2025-09-16 49.60 49.60 48.60 49.35 0.1M
2025-09-15 48.90 49.30 48.60 49.30 0.1M
2025-09-12 50.20 50.20 48.90 48.90 0.1M
2025-09-11 50.80 50.80 49.60 50.10 0.3M
2025-09-10 49.50 50.80 49.10 50.60 0.3M
2025-09-09 48.20 49.15 48.20 49.15 0.1M
2025-09-08 47.85 49.95 47.85 49.00 0.2M
2025-09-05 49.60 49.60 47.00 48.40 0.2M
2025-09-04 48.50 49.10 47.40 48.80 0.2M
2025-09-03 48.75 48.75 47.50 48.40 0.1M
2025-09-02 48.55 49.00 46.60 49.00 0.1M
2025-09-01 48.50 48.50 46.50 48.20 0.1M
2025-08-29 49.00 49.00 48.00 48.10 0.1M
2025-08-28 47.90 49.60 46.70 48.70 0.2M
2025-08-27 46.15 48.00 46.15 47.40 0.2M
2025-08-26 47.20 47.20 45.80 46.15 0.1M
2025-08-25 46.70 47.35 46.40 46.40 0.1M
2025-08-22 46.60 46.60 46.00 46.50 0.0M
2025-08-21 47.75 47.75 46.40 46.60 0.1M
2025-08-20 46.80 46.85 45.50 46.20 0.1M
2025-08-19 47.40 47.95 46.80 46.90 0.1M
2025-08-18 47.35 47.70 45.40 47.40 0.2M
2025-08-15 48.55 49.35 47.10 48.00 0.2M
2025-08-14 48.80 48.80 48.30 48.50 0.0M
2025-08-13 50.20 50.20 48.50 48.60 0.1M
2025-08-12 49.30 50.90 49.00 49.40 0.1M
2025-08-11 51.00 51.00 48.15 49.30 0.3M
2025-08-08 50.10 52.40 50.10 51.00 0.3M
2025-08-07 51.30 51.30 50.10 50.10 0.1M
2025-08-06 50.00 50.90 50.00 50.40 0.1M
2025-08-05 51.70 52.60 50.80 50.80 0.2M
2025-08-04 51.30 51.50 50.90 51.30 0.1M
2025-08-01 50.40 51.60 50.40 51.30 0.2M
2025-07-31 51.50 51.50 50.30 50.50 0.1M
2025-07-30 51.40 51.40 50.50 50.50 0.1M
2025-07-29 50.60 51.10 50.00 50.60 0.1M
2025-07-28 51.00 52.20 50.50 50.80 0.1M
2025-07-25 52.00 52.30 50.70 50.70 0.2M
2025-07-24 51.00 51.60 50.40 51.50 0.1M
2025-07-23 50.20 52.30 50.20 50.60 0.3M
2025-07-22 50.00 50.00 48.00 49.25 0.2M
2025-07-21 50.30 50.40 49.80 49.95 0.0M
2025-07-18 49.65 50.00 49.30 50.00 0.1M
2025-07-17 48.95 49.95 48.95 49.45 0.1M
2025-07-16 49.50 49.50 48.75 48.75 0.1M
2025-07-15 50.10 50.80 48.75 49.05 0.3M
2025-07-14 50.50 51.00 50.00 50.00 0.1M
2025-07-11 52.00 52.00 50.50 50.60 0.2M
2025-07-10 51.60 53.00 50.10 50.60 0.8M
2025-07-09 51.50 52.30 50.30 51.00 0.2M
2025-07-08 51.90 51.90 50.10 50.30 0.2M
2025-07-07 53.50 53.50 51.30 51.90 0.2M
2025-07-04 54.60 56.10 53.00 53.20 0.5M
2025-07-03 53.70 54.60 52.80 54.60 0.6M
2025-07-02 51.40 54.00 51.40 52.50 1.4M
2025-07-01 50.30 51.10 50.20 50.30 0.1M
2025-06-30 51.00 51.30 49.90 50.20 0.2M
2025-06-27 51.00 51.40 50.60 50.80 0.1M
2025-06-26 51.40 52.70 50.60 50.60 0.3M
2025-06-25 52.90 53.00 51.40 51.40 0.2M
2025-06-24 51.50 52.60 51.40 52.40 0.4M
2025-06-23 50.80 52.70 49.55 50.90 0.5M
2025-06-20 48.20 51.50 47.55 50.70 0.4M
2025-06-19 50.10 50.20 48.10 48.10 0.6M
2025-06-18 51.90 52.00 50.20 50.40 0.3M
2025-06-17 51.50 52.30 50.40 51.60 0.8M
2025-06-16 52.90 52.90 50.70 51.50 0.3M
2025-06-13 53.00 53.20 51.90 52.10 0.2M
2025-06-12 49.25 53.50 49.25 53.40 0.7M
2025-06-11 50.10 50.80 48.75 49.55 0.1M
2025-06-10 49.90 50.30 48.65 49.60 0.2M
2025-06-09 51.10 51.60 49.20 49.20 0.3M
2025-06-06 50.90 51.50 49.80 50.50 0.4M
2025-06-05 50.70 51.50 48.65 49.65 0.4M
2025-06-04 47.25 50.50 47.25 49.75 0.5M
2025-06-03 45.25 47.85 45.25 47.50 0.4M
2025-06-02 44.00 44.50 43.60 44.35 0.1M
2025-05-29 43.65 44.20 43.20 43.65 0.1M
2025-05-28 43.80 43.80 42.70 43.20 0.1M
2025-05-27 43.20 43.50 42.60 43.10 0.1M
2025-05-26 42.15 43.70 42.00 43.10 0.1M
2025-05-23 42.25 42.25 41.60 42.00 0.1M
2025-05-22 41.10 42.25 41.00 41.80 0.0M
2025-05-21 43.50 43.50 41.60 41.70 0.2M
2025-05-20 44.45 45.50 42.50 42.60 0.3M
2025-05-19 45.75 47.45 44.60 44.70 0.1M
2025-05-16 46.85 46.85 45.20 45.20 0.2M
2025-05-15 44.20 48.35 43.85 46.85 0.7M
2025-05-14 41.70 45.75 41.70 44.25 0.7M
2025-05-13 42.20 42.30 40.10 41.65 0.4M
2025-05-12 36.00 39.30 36.00 39.30 0.4M
2025-05-09 35.75 36.70 35.15 35.75 0.0M
2025-05-08 34.60 36.20 34.20 35.70 0.1M
2025-05-07 35.00 35.00 33.50 34.60 0.1M
2025-05-06 35.00 35.80 35.00 35.20 0.1M
2025-05-05 37.90 37.90 34.30 35.25 0.3M
2025-05-02 38.10 39.30 37.95 38.10 0.1M
2025-04-30 39.70 39.90 38.60 38.60 0.1M
2025-04-29 39.25 40.30 39.25 40.00 0.1M
2025-04-28 38.30 39.70 38.30 39.25 0.1M
2025-04-25 40.00 40.25 38.55 38.60 0.2M
2025-04-24 39.80 40.70 39.30 39.70 0.1M
2025-04-23 38.40 40.30 38.40 39.55 0.1M
2025-04-22 39.10 40.00 38.00 38.05 0.2M
2025-04-21 41.10 41.10 39.95 40.00 0.2M
2025-04-18 41.00 43.25 41.00 41.85 0.2M
2025-04-17 42.35 42.35 40.40 41.30 0.1M
2025-04-16 38.75 43.00 38.75 41.55 0.3M
2025-04-15 37.15 40.00 37.10 40.00 0.2M
2025-04-14 35.55 37.35 34.85 37.10 0.3M
2025-04-11 36.00 36.00 33.35 34.75 0.3M
2025-04-10 35.95 37.15 34.70 36.75 0.4M
2025-04-09 33.80 35.55 33.80 33.80 0.3M
2025-04-08 37.55 37.55 37.55 37.55 0.1M
2025-04-07 41.70 41.70 41.70 41.70 0.0M
2025-04-02 46.35 46.90 44.70 46.30 0.1M
2025-04-01 46.00 47.10 45.80 45.85 0.1M
2025-03-31 47.95 47.95 44.60 45.80 0.3M
2025-03-28 50.40 50.40 48.05 48.10 0.1M
2025-03-27 47.65 49.75 47.50 49.60 0.1M
2025-03-26 50.00 50.20 49.90 50.00 0.1M
2025-03-25 49.35 49.95 49.00 49.95 0.1M
2025-03-24 50.00 50.00 49.50 49.55 0.1M
2025-03-21 50.40 50.40 49.55 49.60 0.0M
2025-03-20 51.00 51.00 50.00 50.10 0.0M
2025-03-19 50.80 51.10 49.80 50.00 0.2M
2025-03-18 50.50 51.20 50.20 50.80 0.1M
2025-03-17 51.40 52.00 50.60 50.60 0.1M
2025-03-14 51.90 51.90 50.20 50.50 0.3M
2025-03-13 52.50 53.30 51.00 51.40 0.2M
2025-03-12 51.80 52.90 51.40 51.80 0.2M
2025-03-11 51.00 51.30 49.50 51.30 0.2M
2025-03-10 52.60 52.90 51.90 52.00 0.1M
2025-03-07 53.50 53.70 52.80 52.90 0.2M
2025-03-06 54.40 55.00 53.50 54.00 0.2M
2025-03-05 54.00 54.60 53.30 54.40 0.2M
2025-03-04 54.80 54.80 53.30 53.70 0.2M
2025-03-03 56.00 56.00 54.20 54.80 0.4M
2025-02-27 57.00 57.00 56.10 56.40 0.0M
2025-02-26 57.90 58.00 56.70 56.80 0.0M
2025-02-25 58.00 58.20 57.10 57.60 0.0M
2025-02-24 59.00 59.00 57.50 57.70 0.0M
2025-02-21 58.90 59.50 58.10 58.50 0.0M
2025-02-20 59.30 60.30 59.00 59.30 0.0M
2025-02-19 58.30 59.70 57.50 59.30 0.0M
2025-02-18 58.80 59.40 56.10 58.60 0.0M
2025-02-17 56.20 58.90 56.20 58.80 0.0M
2025-02-14 56.00 56.20 54.90 56.20 0.0M
2025-02-13 56.50 56.50 55.70 56.00 0.0M
2025-02-12 56.60 57.20 55.80 56.10 0.0M
2025-02-11 57.00 57.80 55.80 56.50 0.0M
2025-02-10 54.80 57.40 54.00 56.30 0.0M
2025-02-07 57.40 58.90 55.40 55.40 0.0M
2025-02-06 60.00 62.80 60.00 60.60 0.0M
2025-02-05 59.10 60.00 58.70 60.00 0.0M
2025-02-04 57.00 60.00 56.50 59.00 0.0M
2025-02-03 53.10 57.80 52.70 57.00 0.0M
2025-01-22 53.10 54.30 53.00 53.10 0.0M
2025-01-21 50.40 52.90 50.40 52.70 0.0M
2025-01-20 49.95 51.00 48.50 50.40 0.0M
2025-01-17 50.80 50.80 47.85 48.50 0.0M
2025-01-16 52.40 52.50 51.00 51.30 0.0M
2025-01-15 52.70 52.70 51.20 51.40 0.0M
2025-01-14 52.30 53.00 51.30 52.60 0.0M
2025-01-13 53.70 53.80 51.70 52.10 0.0M
2025-01-10 54.90 55.00 52.80 53.60 0.3M
2025-01-09 53.30 53.30 51.90 52.40 0.0M
2025-01-08 55.40 55.40 52.90 53.00 0.0M
2025-01-07 55.80 55.80 54.90 55.40 0.0M
2025-01-06 58.00 58.00 55.30 55.60 0.0M
2025-01-03 56.00 57.00 54.70 56.00 0.9M
2025-01-02 53.50 56.80 53.20 54.50 0.0M