iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 4.610 | 4.820 | 4.610 | 4.800 | 12.000 | 31,235 |
| 2024-07-31 | 4.860 | 4.860 | 4.710 | 4.840 | 12.100 | 5,281 |
| 2024-07-30 | 4.870 | 4.870 | 4.720 | 4.860 | 12.150 | 19,101 |
| 2024-07-29 | 4.790 | 4.990 | 4.770 | 4.770 | 11.925 | 24,713 |
| 2024-07-26 | 4.810 | 4.920 | 4.700 | 4.820 | 12.050 | 21,715 |
| 2024-07-23 | 4.960 | 5.200 | 4.810 | 5.020 | 12.550 | 20,866 |
| 2024-07-22 | 5.260 | 5.260 | 4.960 | 5.200 | 13.000 | 39,635 |
| 2024-07-19 | 5.370 | 5.390 | 5.060 | 5.280 | 13.200 | 22,656 |
| 2024-07-18 | 5.890 | 5.890 | 5.060 | 5.370 | 13.425 | 75,659 |
| 2024-07-17 | 4.970 | 4.970 | 4.750 | 4.830 | 12.075 | 98,971 |
| 2024-07-16 | 5.070 | 5.100 | 4.900 | 4.950 | 12.375 | 77,755 |
| 2024-07-15 | 5.240 | 5.240 | 5.060 | 5.120 | 12.800 | 20,040 |
| 2024-07-12 | 4.990 | 5.250 | 4.990 | 5.100 | 12.750 | 8,848 |
| 2024-07-11 | 5.300 | 5.310 | 5.080 | 5.120 | 12.800 | 11,838 |
| 2024-07-10 | 5.250 | 5.290 | 5.050 | 5.290 | 13.225 | 24,537 |
| 2024-07-09 | 5.450 | 5.470 | 5.000 | 5.000 | 12.500 | 42,002 |
| 2024-07-08 | 5.510 | 5.700 | 5.150 | 5.240 | 13.100 | 57,276 |
| 2024-07-05 | 6.140 | 6.140 | 5.530 | 5.740 | 14.350 | 47,996 |
| 2024-07-04 | 5.440 | 6.450 | 5.400 | 6.030 | 15.075 | 124,035 |
| 2024-07-03 | 5.240 | 5.420 | 5.160 | 5.420 | 13.550 | 22,502 |
| 2024-07-02 | 5.900 | 6.000 | 5.230 | 5.450 | 13.625 | 98,947 |
| 2024-07-01 | 6.150 | 6.310 | 5.710 | 5.800 | 14.500 | 37,347 |
| 2024-06-28 | 6.050 | 6.250 | 5.810 | 5.880 | 14.700 | 44,628 |
| 2024-06-27 | 6.320 | 6.320 | 5.710 | 5.850 | 14.625 | 91,917 |
| 2024-06-26 | 6.870 | 6.970 | 6.280 | 6.580 | 16.450 | 73,449 |
| 2024-06-25 | 7.140 | 7.140 | 6.600 | 6.830 | 17.075 | 53,810 |
| 2024-06-24 | 7.090 | 7.190 | 6.850 | 7.140 | 17.850 | 28,070 |
| 2024-06-21 | 7.280 | 7.290 | 6.810 | 6.990 | 17.475 | 88,683 |
| 2024-06-20 | 7.140 | 7.300 | 6.900 | 7.000 | 17.500 | 165,719 |
| 2024-06-19 | 7.450 | 7.550 | 7.060 | 7.250 | 18.125 | 119,306 |
| 2024-06-18 | 7.300 | 7.490 | 6.910 | 7.120 | 17.800 | 125,312 |
| 2024-06-17 | 6.380 | 7.600 | 6.200 | 7.300 | 18.250 | 273,358 |
| 2024-06-14 | 6.400 | 6.400 | 6.100 | 6.360 | 15.900 | 51,078 |
| 2024-06-13 | 5.980 | 6.250 | 5.860 | 6.200 | 15.500 | 63,372 |
| 2024-06-12 | 6.040 | 6.630 | 5.750 | 6.030 | 15.075 | 114,007 |
| 2024-06-11 | 5.900 | 6.100 | 5.770 | 6.040 | 15.100 | 51,410 |
| 2024-06-07 | 5.230 | 6.190 | 5.230 | 6.120 | 15.300 | 85,004 |
| 2024-06-06 | 5.710 | 5.710 | 5.110 | 5.350 | 13.375 | 194,453 |
| 2024-06-05 | 5.120 | 6.200 | 5.000 | 5.850 | 14.625 | 286,568 |
| 2024-06-04 | 4.950 | 5.130 | 4.940 | 5.120 | 12.800 | 52,705 |
| 2024-06-03 | 4.960 | 5.140 | 4.930 | 5.130 | 12.825 | 20,110 |
| 2024-05-31 | 4.980 | 5.140 | 4.900 | 5.040 | 12.600 | 45,680 |
| 2024-05-30 | 4.980 | 5.050 | 4.710 | 4.980 | 12.450 | 51,687 |
| 2024-05-29 | 4.990 | 4.990 | 4.820 | 4.950 | 12.375 | 18,550 |
| 2024-05-28 | 4.940 | 4.940 | 4.880 | 4.940 | 12.350 | 8,599 |
| 2024-05-27 | 4.910 | 5.150 | 4.710 | 4.840 | 12.100 | 72,720 |
| 2024-05-24 | 4.790 | 5.300 | 4.750 | 4.910 | 12.275 | 95,124 |
| 2024-05-23 | 4.600 | 4.790 | 4.600 | 4.770 | 11.925 | 22,000 |
| 2024-05-22 | 4.700 | 4.850 | 4.670 | 4.800 | 12.000 | 25,880 |
| 2024-05-21 | 4.800 | 4.830 | 4.520 | 4.610 | 11.525 | 101,920 |
| 2024-05-20 | 4.780 | 5.030 | 4.750 | 4.800 | 12.000 | 34,748 |
| 2024-05-17 | 4.960 | 5.000 | 4.720 | 4.900 | 12.250 | 52,721 |
| 2024-05-16 | 4.850 | 4.950 | 4.360 | 4.940 | 12.350 | 101,805 |
| 2024-05-15 | 5.710 | 5.720 | 3.850 | 5.150 | 12.875 | 615,692 |
| 2024-05-14 | 5.890 | 5.940 | 5.700 | 5.850 | 14.625 | 18,387 |
| 2024-05-13 | 5.860 | 5.920 | 5.790 | 5.890 | 14.725 | 9,350 |
| 2024-05-10 | 5.830 | 5.850 | 5.610 | 5.850 | 14.625 | 17,155 |
| 2024-05-09 | 5.560 | 5.830 | 5.560 | 5.830 | 14.575 | 6,686 |
| 2024-05-08 | 5.990 | 5.990 | 5.550 | 5.790 | 14.475 | 48,875 |
| 2024-05-07 | 6.030 | 6.030 | 5.810 | 5.990 | 14.975 | 29,240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.