Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Inalways Corporation (5398) Historical Prices

TW:5398 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202617.4018.7017.2517.9017.90+4.07%205,2101.80
Nov 10, 202617.5517.9516.7017.2017.20+8.52%247,0782.23
Nov 09, 202616.4516.8015.8516.4016.40+3.47%64,1260.58
Nov 06, 202614.2516.1014.2515.8515.85+0.32%176,7061.64
Nov 05, 202616.6516.7015.8015.8015.80-1.56%56,0810.52
Nov 04, 202616.1516.7515.6016.0516.05+3.22%68,2800.64
Nov 03, 202616.7516.7515.5015.5515.55-7.16%125,2121.18
Nov 02, 202616.3517.4016.3516.7516.75+2.45%40,0310.38
Oct 30, 202616.6016.7016.1016.3516.35-0.91%74,1670.70
Oct 29, 202616.6516.8016.4516.5016.50-0.90%44,1240.42
Oct 28, 202617.8517.8516.3016.6516.65-2.06%96,3550.91
Oct 27, 202617.7517.7516.8017.0017.00+0.89%141,9001.37
Oct 26, 202616.8518.8016.8516.8516.850.00%00.00
Oct 23, 202616.8518.8016.8516.8516.850.00%00.00
Oct 22, 202617.7018.8016.8516.8516.85-4.53%360,6223.64
Oct 21, 202617.8018.9017.5517.6517.65+0.86%292,8313.09
Oct 20, 202616.7017.5016.4017.5017.50+9.72%462,8075.27
Oct 19, 202616.7517.3015.7015.9515.95-4.78%355,6894.21
Oct 16, 202615.8516.7515.7016.7516.75+9.84%238,3382.89
Oct 15, 202615.9515.9515.2015.2515.25-1.61%70,5410.86
Oct 14, 202615.9515.9515.3515.5015.50+0.98%75,9960.92
Oct 13, 202615.6516.4015.3015.3515.35+1.66%473,4916.31
Oct 12, 202615.5515.6014.8515.1015.10-1.31%246,1703.43
Oct 09, 202615.3016.5015.0015.3015.300.00%00.00
Oct 08, 202616.4016.5015.0015.3015.30+2.00%825,96113.37
Oct 07, 202613.9515.0013.9515.0015.00+9.89%192,7903.28
Oct 06, 202613.6514.1013.6513.6513.650.00%56,0230.94
Oct 05, 202613.7013.8013.6013.6513.650.00%69,0221.14
Oct 02, 202613.7014.1013.6513.6513.65-1.09%100,1601.60
Oct 01, 202613.8513.8513.7013.8013.80-0.36%33,0110.52
Sep 30, 202614.0514.1013.6513.8513.85-0.36%26,3660.42
Sep 29, 202613.9013.9013.6513.9013.900.00%38,4920.60
Sep 28, 202613.9013.9513.9013.9013.900.00%00.00
Sep 25, 202613.9013.9513.9013.9013.900.00%00.00
Sep 24, 202613.9513.9513.9013.9013.90-0.36%8,1190.13
Sep 23, 202613.9513.9513.9513.9513.95-0.36%3,1230.05
Sep 22, 202614.0514.1514.0014.0014.000.00%10,0270.15
Sep 21, 202614.0014.0013.9514.0014.00+0.72%34,1080.51
Sep 18, 202614.1514.3513.9013.9013.90-1.77%81,0081.21
Sep 17, 202614.2014.3514.1514.1514.15-0.35%16,8920.25
Sep 16, 202614.4014.4014.2014.2014.20-0.35%7,0240.10
Sep 15, 202614.3014.5014.2514.2514.250.00%15,0270.22
Sep 14, 202614.3514.7014.2514.2514.250.00%70,1151.04
Sep 11, 202614.2014.3514.2014.2514.25+0.35%76,0361.11
Sep 10, 202614.2014.2514.2014.2014.20+0.35%127,0691.89
Sep 09, 202614.2514.2514.1514.1514.15-0.70%34,4720.51
Sep 08, 202614.2514.2514.2014.2514.25-1.04%225,7023.50
Sep 07, 202614.2514.4014.2014.4014.40+1.41%258,0364.21
Sep 04, 202614.2514.2514.0014.2014.20-0.35%21,0220.34
Sep 03, 202614.2514.3014.2014.2514.25-0.35%184,0173.07