Stock listing
TPEx:5398 Inalways Corporation (慕康生醫) 股價
Follow Inalways Corporation into a list and get an email when it puts out news.
Share price · TPEX:5398
$16.35 TWD -0.15 (-0.9%)
Close on Oct 30, 2026
- Day range
- $16.10 – $16.70 TWDOct 30, 2026
- Volume
- 74,116 sharesOct 30, 2026
- Market cap
- $808.8M TWDAt the close on Oct 30, 2026 · price × 49.47M shares outstanding
- 52-week range
- $13.60 – $31.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.67M TWDMedian day 69,001 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:5398 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.35 | -0.15 | -0.9% | $16.60 | $16.70 | $16.10 | 74,116 | |
| $16.50 | -0.15 | -0.9% | $16.65 | $16.80 | $16.45 | 44,124 | |
| $16.65 | -0.35 | -2.1% | $17.85 | $17.85 | $16.30 | 96,352 | |
| $17.00 | +0.15 | +0.9% | $17.75 | $17.75 | $16.80 | 141,339 | |
| $16.85 | 0.00 | 0.0% | $16.85 | $16.85 | $16.85 | 0 | |
| $16.85 | -0.80 | -4.5% | $17.70 | $18.80 | $16.85 | 360,462 | |
| $17.65 | +0.15 | +0.9% | $17.80 | $18.90 | $17.55 | 291,249 | |
| $17.50 | +1.55 | +9.7% | $16.70 | $17.50 | $16.40 | 462,805 | |
| $15.95 | -0.80 | -4.8% | $16.75 | $17.30 | $15.70 | 355,484 | |
| $16.75 | +1.50 | +9.8% | $15.85 | $16.75 | $15.70 | 238,336 | |
| $15.25 | -0.25 | -1.6% | $15.95 | $15.95 | $15.20 | 70,001 | |
| $15.50 | +0.15 | +1.0% | $15.95 | $15.95 | $15.35 | 75,002 | |
| $15.35 | +0.25 | +1.7% | $15.65 | $16.40 | $15.30 | 472,584 | |
| $15.10 | -0.20 | -1.3% | $15.55 | $15.60 | $14.85 | 245,832 | |
| $15.30 | +0.30 | +2.0% | $16.40 | $16.50 | $15.00 | 824,001 | |
| $15.00 | +1.35 | +9.9% | $13.95 | $15.00 | $13.95 | 191,000 | |
| $13.65 | 0.00 | 0.0% | $13.65 | $14.10 | $13.65 | 56,000 | |
| $13.65 | 0.00 | 0.0% | $13.70 | $13.80 | $13.60 | 69,001 | |
| $13.65 | -0.15 | -1.1% | $13.70 | $14.10 | $13.65 | 100,000 | |
| $13.80 | -0.05 | -0.4% | $13.85 | $13.85 | $13.70 | 33,001 | |
| $13.85 | -0.05 | -0.4% | $14.05 | $14.10 | $13.65 | 26,002 | |
| $13.90 | 0.00 | 0.0% | $13.90 | $13.90 | $13.65 | 38,001 | |
| $13.90 | -0.05 | -0.4% | $13.95 | $13.95 | $13.90 | 8,002 | |
| $13.95 | -0.05 | -0.4% | $13.95 | $13.95 | $13.95 | 3,000 | |
| $14.00 | 0.00 | 0.0% | $14.05 | $14.15 | $14.00 | 10,002 | |
| $14.00 | +0.10 | +0.7% | $14.00 | $14.00 | $13.95 | 33,001 | |
| $13.90 | -0.25 | -1.8% | $14.15 | $14.35 | $13.90 | 81,000 | |
| $14.15 | -0.05 | -0.4% | $14.20 | $14.35 | $14.15 | 16,884 | |
| $14.20 | -0.05 | -0.4% | $14.40 | $14.40 | $14.20 | 7,000 | |
| $14.25 | 0.00 | 0.0% | $14.30 | $14.50 | $14.25 | 15,000 | |
| $14.25 | 0.00 | 0.0% | $14.35 | $14.70 | $14.25 | 70,000 | |
| $14.25 | +0.05 | +0.4% | $14.20 | $14.35 | $14.20 | 76,001 | |
| $14.20 | +0.05 | +0.4% | $14.20 | $14.25 | $14.20 | 127,000 | |
| $14.15 | -0.10 | -0.7% | $14.25 | $14.25 | $14.15 | 34,122 | |
| $14.25 | -0.15 | -1.0% | $14.25 | $14.25 | $14.20 | 225,001 | |
| $14.40 | +0.20 | +1.4% | $14.25 | $14.40 | $14.20 | 258,002 | |
| $14.20 | -0.05 | -0.4% | $14.25 | $14.25 | $14.00 | 20,000 | |
| $14.25 | -0.05 | -0.3% | $14.25 | $14.30 | $14.20 | 184,000 | |
| $14.30 | +0.10 | +0.7% | $14.40 | $14.40 | $14.25 | 30,021 | |
| $14.20 | -0.15 | -1.0% | $14.30 | $14.65 | $14.20 | 112,020 | |
| $14.35 | -0.30 | -2.0% | $14.40 | $14.55 | $14.35 | 43,001 | |
| $14.65 | 0.00 | 0.0% | $14.20 | $15.20 | $14.20 | 27,000 | |
| $14.65 | +0.10 | +0.7% | $15.90 | $16.00 | $14.65 | 49,001 | |
| $14.55 | +0.30 | +2.1% | $14.20 | $14.60 | $14.20 | 27,001 | |
| $14.25 | -0.10 | -0.7% | $14.35 | $14.55 | $14.15 | 46,000 | |
| $14.35 | +0.25 | +1.8% | $14.20 | $14.55 | $14.20 | 12,000 | |
| $14.10 | +0.05 | +0.4% | $14.10 | $14.15 | $14.00 | 112,026 | |
| $14.05 | -0.15 | -1.1% | $14.25 | $14.30 | $14.05 | 125,000 | |
| $14.20 | +0.25 | +1.8% | $14.00 | $14.20 | $13.95 | 86,000 | |
| $13.95 | -0.15 | -1.1% | $14.10 | $14.20 | $13.95 | 158,000 | |
| $14.10 | +0.05 | +0.4% | $14.15 | $14.20 | $14.10 | 35,003 | |
| $14.05 | -0.05 | -0.4% | $14.25 | $14.25 | $13.95 | 85,000 | |
| $14.10 | -0.05 | -0.4% | $14.15 | $14.25 | $14.00 | 38,000 | |
| $14.15 | +0.15 | +1.1% | $14.00 | $14.15 | $14.00 | 34,000 | |
| $14.00 | 0.00 | 0.0% | $14.00 | $14.05 | $14.00 | 19,001 | |
| $14.00 | -0.05 | -0.4% | $14.25 | $14.25 | $13.95 | 89,004 | |
| $14.05 | -0.05 | -0.4% | $14.25 | $14.25 | $14.05 | 6,000 | |
| $14.10 | +0.10 | +0.7% | $14.20 | $14.45 | $13.90 | 69,001 | |
| $14.00 | 0.00 | 0.0% | $14.00 | $14.20 | $14.00 | 66,000 | |
| $14.00 | -0.30 | -2.1% | $14.20 | $14.25 | $13.60 | 71,001 | |
| $14.30 | +0.15 | +1.1% | $14.30 | $14.35 | $14.20 | 5,001 | |
| $14.15 | -0.35 | -2.4% | $14.25 | $14.30 | $14.10 | 73,020 | |
| $14.50 | +0.05 | +0.3% | $14.20 | $14.50 | $14.15 | 18,000 |
- Ticker
- TPEx:5398
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Inalways Corporation.