Inalways Corporation 5398
TPEX · Taiwan · Health Technology
TWD 13.65-0.15 (-1.09%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 13.65 | -1.09% | TWD 13.70 | TWD 14.10 | TWD 13.65 | 100.00K |
| 2026-10-01 | TWD 13.80 | -0.36% | TWD 13.85 | TWD 13.85 | TWD 13.70 | 33.00K |
| 2026-09-30 | TWD 13.85 | -0.36% | TWD 14.05 | TWD 14.10 | TWD 13.65 | 26.00K |
| 2026-09-29 | TWD 13.90 | 0.00% | TWD 13.90 | TWD 13.90 | TWD 13.65 | 38.00K |
| 2026-09-24 | TWD 13.90 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.90 | 8.00K |
| 2026-09-23 | TWD 13.95 | -0.36% | TWD 13.95 | TWD 13.95 | TWD 13.95 | 3.00K |
| 2026-09-22 | TWD 14.00 | 0.00% | TWD 14.05 | TWD 14.15 | TWD 14.00 | 10.00K |
| 2026-09-21 | TWD 14.00 | +0.72% | TWD 14.00 | TWD 14.00 | TWD 13.95 | 33.00K |
| 2026-09-18 | TWD 13.90 | -1.77% | TWD 14.15 | TWD 14.35 | TWD 13.90 | 81.00K |
| 2026-09-17 | TWD 14.15 | -0.35% | TWD 14.20 | TWD 14.35 | TWD 14.15 | 16.88K |
| 2026-09-16 | TWD 14.20 | -0.35% | TWD 14.40 | TWD 14.40 | TWD 14.20 | 7.00K |
| 2026-09-15 | TWD 14.25 | 0.00% | TWD 14.30 | TWD 14.50 | TWD 14.25 | 15.00K |
| 2026-09-14 | TWD 14.25 | 0.00% | TWD 14.35 | TWD 14.70 | TWD 14.25 | 70.00K |
| 2026-09-11 | TWD 14.25 | +0.35% | TWD 14.20 | TWD 14.35 | TWD 14.20 | 76.00K |
| 2026-09-10 | TWD 14.20 | +0.35% | TWD 14.20 | TWD 14.25 | TWD 14.20 | 127.00K |
| 2026-09-09 | TWD 14.15 | -0.70% | TWD 14.25 | TWD 14.25 | TWD 14.15 | 34.12K |
| 2026-09-08 | TWD 14.25 | -1.04% | TWD 14.25 | TWD 14.25 | TWD 14.20 | 225.00K |
| 2026-09-07 | TWD 14.40 | +1.41% | TWD 14.25 | TWD 14.40 | TWD 14.20 | 258.00K |
| 2026-09-04 | TWD 14.20 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 14.00 | 20.00K |
| 2026-09-03 | TWD 14.25 | -0.35% | TWD 14.25 | TWD 14.30 | TWD 14.20 | 184.00K |
| 2026-09-02 | TWD 14.30 | +0.70% | TWD 14.40 | TWD 14.40 | TWD 14.25 | 30.02K |
| 2026-09-01 | TWD 14.20 | -1.05% | TWD 14.30 | TWD 14.65 | TWD 14.20 | 112.02K |
| 2026-08-31 | TWD 14.35 | -2.05% | TWD 14.40 | TWD 14.55 | TWD 14.35 | 43.00K |
| 2026-08-28 | TWD 14.65 | 0.00% | TWD 14.20 | TWD 15.20 | TWD 14.20 | 27.00K |
| 2026-08-27 | TWD 14.65 | +0.69% | TWD 15.90 | TWD 16.00 | TWD 14.65 | 49.00K |
| 2026-08-26 | TWD 14.55 | +2.11% | TWD 14.20 | TWD 14.60 | TWD 14.20 | 27.00K |
| 2026-08-25 | TWD 14.25 | -0.70% | TWD 14.35 | TWD 14.55 | TWD 14.15 | 46.00K |
| 2026-08-24 | TWD 14.35 | +1.77% | TWD 14.20 | TWD 14.55 | TWD 14.20 | 12.00K |
| 2026-08-21 | TWD 14.10 | +0.36% | TWD 14.10 | TWD 14.15 | TWD 14.00 | 112.03K |
| 2026-08-20 | TWD 14.05 | -1.06% | TWD 14.25 | TWD 14.30 | TWD 14.05 | 125.00K |
| 2026-08-19 | TWD 14.20 | +1.79% | TWD 14.00 | TWD 14.20 | TWD 13.95 | 86.00K |
| 2026-08-18 | TWD 13.95 | -1.06% | TWD 14.10 | TWD 14.20 | TWD 13.95 | 158.00K |
| 2026-08-17 | TWD 14.10 | +0.36% | TWD 14.15 | TWD 14.20 | TWD 14.10 | 35.00K |
| 2026-08-14 | TWD 14.05 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 13.95 | 85.00K |
| 2026-08-13 | TWD 14.10 | -0.35% | TWD 14.15 | TWD 14.25 | TWD 14.00 | 38.00K |
| 2026-08-12 | TWD 14.15 | +1.07% | TWD 14.00 | TWD 14.15 | TWD 14.00 | 34.00K |
| 2026-08-11 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.05 | TWD 14.00 | 19.00K |
| 2026-08-10 | TWD 14.00 | -0.36% | TWD 14.25 | TWD 14.25 | TWD 13.95 | 89.00K |
| 2026-08-07 | TWD 14.05 | -0.35% | TWD 14.25 | TWD 14.25 | TWD 14.05 | 6.00K |
| 2026-08-06 | TWD 14.10 | +0.71% | TWD 14.20 | TWD 14.45 | TWD 13.90 | 69.00K |
| 2026-08-05 | TWD 14.00 | 0.00% | TWD 14.00 | TWD 14.20 | TWD 14.00 | 66.00K |
| 2026-08-04 | TWD 14.00 | -2.10% | TWD 14.20 | TWD 14.25 | TWD 13.60 | 71.00K |
| 2026-08-03 | TWD 14.30 | +1.06% | TWD 14.30 | TWD 14.35 | TWD 14.20 | 5.00K |
| 2026-07-31 | TWD 14.15 | -2.41% | TWD 14.25 | TWD 14.30 | TWD 14.10 | 73.02K |
| 2026-07-30 | TWD 14.50 | +0.35% | TWD 14.20 | TWD 14.50 | TWD 14.15 | 18.00K |
| 2026-07-29 | TWD 14.45 | -2.03% | TWD 14.65 | TWD 14.65 | TWD 14.35 | 20.00K |
| 2026-07-28 | TWD 14.75 | -4.53% | TWD 15.05 | TWD 15.10 | TWD 14.65 | 32.00K |
| 2026-07-27 | TWD 15.45 | +1.31% | TWD 15.15 | TWD 15.45 | TWD 15.05 | 19.00K |
| 2026-07-24 | TWD 15.25 | +0.33% | TWD 15.20 | TWD 15.50 | TWD 15.10 | 21.02K |
| 2026-07-23 | TWD 15.20 | +2.01% | TWD 14.55 | TWD 15.20 | TWD 14.55 | 18.01K |
| 2026-07-22 | TWD 14.90 | -3.25% | TWD 15.50 | TWD 15.50 | TWD 14.50 | 144.10K |
| 2026-07-21 | TWD 15.40 | -0.65% | TWD 15.50 | TWD 16.00 | TWD 15.40 | 107.00K |
| 2026-07-20 | TWD 15.50 | +9.93% | TWD 14.50 | TWD 15.50 | TWD 14.50 | 68.00K |
| 2026-07-17 | TWD 14.10 | -5.05% | TWD 14.65 | TWD 14.65 | TWD 14.10 | 65.41K |
| 2026-07-16 | TWD 14.85 | +1.37% | TWD 14.65 | TWD 15.00 | TWD 14.65 | 22.10K |
| 2026-07-15 | TWD 14.65 | -1.01% | TWD 14.65 | TWD 14.70 | TWD 14.60 | 37.11K |
| 2026-07-14 | TWD 14.80 | -0.67% | TWD 14.90 | TWD 14.90 | TWD 14.50 | 50.00K |
| 2026-07-13 | TWD 14.90 | -1.97% | TWD 15.25 | TWD 15.25 | TWD 14.80 | 147.00K |
| 2026-07-10 | TWD 15.20 | 0.00% | TWD 15.20 | TWD 15.20 | TWD 15.20 | 0 |
| 2026-07-09 | TWD 15.20 | -4.10% | TWD 15.85 | TWD 15.90 | TWD 15.20 | 132.00K |
| 2026-07-08 | TWD 15.85 | -1.25% | TWD 15.85 | TWD 16.00 | TWD 15.75 | 107.00K |
| 2026-07-07 | TWD 16.05 | -2.13% | TWD 16.50 | TWD 16.50 | TWD 16.05 | 242.03K |
| 2026-07-06 | TWD 16.40 | 0.00% | TWD 16.45 | TWD 16.70 | TWD 16.40 | 60.02K |
| 2026-07-03 | TWD 16.40 | -1.20% | TWD 16.50 | TWD 16.50 | TWD 16.40 | 31.02K |
| 2026-07-02 | TWD 16.60 | +0.30% | TWD 16.55 | TWD 16.70 | TWD 16.45 | 59.01K |
| 2026-07-01 | TWD 16.55 | -2.07% | TWD 16.65 | TWD 16.75 | TWD 16.55 | 15.00K |
| 2026-06-30 | TWD 16.90 | +0.60% | TWD 16.80 | TWD 16.90 | TWD 16.60 | 46.00K |
| 2026-06-29 | TWD 16.80 | +2.13% | TWD 16.55 | TWD 16.80 | TWD 16.55 | 3.00K |
| 2026-06-26 | TWD 16.45 | -4.08% | TWD 17.15 | TWD 17.15 | TWD 16.45 | 105.01K |
| 2026-06-25 | TWD 17.15 | -2.83% | TWD 17.40 | TWD 17.40 | TWD 17.10 | 20.00K |
| 2026-06-24 | TWD 17.65 | +2.02% | TWD 17.30 | TWD 17.65 | TWD 17.05 | 80.00K |
| 2026-06-23 | TWD 17.30 | -1.70% | TWD 17.85 | TWD 17.85 | TWD 17.15 | 64.00K |
| 2026-06-22 | TWD 17.60 | -1.40% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 33.00K |
| 2026-06-18 | TWD 17.85 | -1.92% | TWD 18.10 | TWD 18.20 | TWD 17.70 | 53.00K |
| 2026-06-17 | TWD 18.20 | +0.28% | TWD 18.15 | TWD 18.90 | TWD 17.90 | 60.00K |
| 2026-06-16 | TWD 18.15 | +0.83% | TWD 18.00 | TWD 18.95 | TWD 17.90 | 131.00K |
| 2026-06-15 | TWD 18.00 | +2.27% | TWD 17.70 | TWD 18.00 | TWD 17.60 | 57.00K |
| 2026-06-12 | TWD 17.60 | 0.00% | TWD 18.00 | TWD 18.10 | TWD 17.55 | 62.00K |
| 2026-06-11 | TWD 17.60 | -1.12% | TWD 18.10 | TWD 18.10 | TWD 17.60 | 27.00K |
| 2026-06-10 | TWD 17.80 | -0.28% | TWD 17.50 | TWD 18.05 | TWD 17.50 | 52.01K |
| 2026-06-09 | TWD 17.85 | +2.59% | TWD 17.40 | TWD 18.45 | TWD 17.40 | 63.00K |
| 2026-06-08 | TWD 17.40 | -3.87% | TWD 18.10 | TWD 18.10 | TWD 17.40 | 63.00K |
| 2026-06-05 | TWD 18.10 | +1.40% | TWD 18.00 | TWD 18.55 | TWD 17.90 | 86.10K |
| 2026-06-04 | TWD 17.85 | -1.92% | TWD 17.80 | TWD 18.00 | TWD 17.75 | 61.00K |
| 2026-06-03 | TWD 18.20 | +5.51% | TWD 17.25 | TWD 18.30 | TWD 17.25 | 93.25K |
| 2026-06-02 | TWD 17.25 | +1.47% | TWD 17.05 | TWD 17.25 | TWD 16.85 | 38.00K |
| 2026-06-01 | TWD 17.00 | +1.49% | TWD 16.85 | TWD 17.00 | TWD 16.75 | 56.00K |
| 2026-05-29 | TWD 16.75 | -1.76% | TWD 16.85 | TWD 16.95 | TWD 16.55 | 81.00K |
| 2026-05-28 | TWD 17.05 | 0.00% | TWD 17.10 | TWD 17.10 | TWD 16.80 | 81.00K |
| 2026-05-27 | TWD 17.05 | +0.29% | TWD 17.45 | TWD 17.45 | TWD 16.90 | 76.10K |