iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 5.990 | 6.050 | 5.900 | 6.020 | 15.050 | 11,084 |
| 2024-05-03 | 6.060 | 6.060 | 5.910 | 6.020 | 15.050 | 10,977 |
| 2024-05-02 | 6.090 | 6.090 | 6.000 | 6.000 | 15.000 | 10,439 |
| 2024-04-30 | 6.090 | 6.090 | 5.900 | 6.090 | 15.225 | 21,993 |
| 2024-04-29 | 6.340 | 6.340 | 5.960 | 6.070 | 15.175 | 26,333 |
| 2024-04-26 | 6.350 | 6.360 | 6.200 | 6.290 | 15.725 | 33,157 |
| 2024-04-25 | 6.040 | 6.150 | 6.010 | 6.050 | 15.125 | 21,296 |
| 2024-04-24 | 6.010 | 6.050 | 5.760 | 6.020 | 15.050 | 23,599 |
| 2024-04-23 | 5.810 | 6.040 | 5.800 | 6.030 | 15.075 | 34,801 |
| 2024-04-22 | 5.730 | 6.030 | 5.730 | 5.990 | 14.975 | 39,920 |
| 2024-04-19 | 6.000 | 6.100 | 5.820 | 6.000 | 15.000 | 32,436 |
| 2024-04-18 | 6.160 | 6.300 | 5.630 | 6.100 | 15.250 | 64,244 |
| 2024-04-17 | 6.240 | 6.290 | 5.900 | 6.000 | 15.000 | 76,244 |
| 2024-04-16 | 6.690 | 6.800 | 4.890 | 6.060 | 15.150 | 379,615 |
| 2024-04-15 | 7.580 | 7.660 | 7.250 | 7.460 | 18.650 | 77,226 |
| 2024-04-12 | 7.990 | 7.990 | 7.590 | 7.600 | 19.000 | 87,843 |
| 2024-04-11 | 7.980 | 8.020 | 7.700 | 7.800 | 19.500 | 9,134 |
| 2024-04-10 | 7.610 | 7.970 | 7.600 | 7.650 | 19.125 | 19,184 |
| 2024-04-09 | 7.970 | 7.970 | 7.850 | 7.890 | 19.725 | 8,145 |
| 2024-04-08 | 7.990 | 7.990 | 7.610 | 7.610 | 19.025 | 19,680 |
| 2024-04-03 | 7.960 | 8.240 | 7.910 | 7.940 | 19.850 | 27,476 |
| 2024-04-02 | 7.960 | 8.310 | 7.960 | 8.010 | 20.025 | 16,528 |
| 2024-04-01 | 8.010 | 8.310 | 8.010 | 8.310 | 20.775 | 5,239 |
| 2024-03-29 | 8.110 | 8.110 | 7.910 | 8.010 | 20.025 | 13,531 |
| 2024-03-28 | 8.110 | 8.110 | 7.960 | 7.960 | 19.900 | 14,724 |
| 2024-03-27 | 8.240 | 8.240 | 7.930 | 8.050 | 20.125 | 53,921 |
| 2024-03-26 | 8.240 | 8.240 | 7.980 | 7.980 | 19.950 | 1,620 |
| 2024-03-25 | 8.300 | 8.300 | 7.960 | 8.000 | 20.000 | 20,052 |
| 2024-03-22 | 8.310 | 8.310 | 7.970 | 8.300 | 20.750 | 4,051 |
| 2024-03-21 | 8.320 | 8.330 | 7.950 | 8.200 | 20.500 | 4,482 |
| 2024-03-20 | 8.300 | 8.320 | 7.960 | 8.320 | 20.800 | 3,728 |
| 2024-03-19 | 8.320 | 8.320 | 7.950 | 8.300 | 20.750 | 19,440 |
| 2024-03-18 | 8.330 | 8.330 | 7.970 | 8.320 | 20.800 | 8,480 |
| 2024-03-15 | 8.280 | 8.320 | 7.920 | 8.300 | 20.750 | 20,891 |
| 2024-03-14 | 8.280 | 8.280 | 7.940 | 8.270 | 20.675 | 2,284 |
| 2024-03-13 | 8.280 | 8.330 | 7.930 | 8.290 | 20.725 | 19,066 |
| 2024-03-12 | 8.640 | 8.660 | 8.100 | 8.260 | 20.650 | 40,521 |
| 2024-03-11 | 8.580 | 8.700 | 8.300 | 8.640 | 21.600 | 57,451 |
| 2024-03-08 | 8.250 | 8.660 | 8.050 | 8.550 | 21.375 | 77,629 |
| 2024-03-07 | 7.980 | 8.210 | 7.710 | 8.210 | 20.525 | 103,361 |
| 2024-03-06 | 7.970 | 8.310 | 7.850 | 7.930 | 19.825 | 65,369 |
| 2024-03-05 | 7.910 | 8.300 | 7.910 | 8.220 | 20.550 | 42,734 |
| 2024-03-04 | 8.210 | 8.210 | 7.660 | 8.190 | 20.475 | 34,633 |
| 2024-03-01 | 8.210 | 8.210 | 7.860 | 8.210 | 20.525 | 6,132 |
| 2024-02-29 | 8.190 | 8.190 | 7.840 | 8.180 | 20.450 | 13,038 |
| 2024-02-27 | 8.210 | 8.220 | 8.000 | 8.050 | 20.125 | 15,207 |
| 2024-02-26 | 8.220 | 8.220 | 8.030 | 8.040 | 20.100 | 8,012 |
| 2024-02-23 | 8.450 | 8.450 | 8.130 | 8.150 | 20.375 | 7,228 |
| 2024-02-22 | 8.390 | 8.490 | 8.150 | 8.460 | 21.150 | 19,940 |
| 2024-02-21 | 8.240 | 8.310 | 8.160 | 8.240 | 20.600 | 24,812 |
| 2024-02-20 | 8.210 | 8.240 | 7.910 | 8.240 | 20.600 | 24,068 |
| 2024-02-19 | 7.960 | 8.290 | 7.900 | 8.290 | 20.725 | 31,648 |
| 2024-02-16 | 8.150 | 8.240 | 8.000 | 8.140 | 20.350 | 16,560 |
| 2024-02-15 | 8.400 | 8.400 | 8.000 | 8.000 | 20.000 | 119,990 |
| 2024-02-05 | 8.420 | 8.590 | 8.130 | 8.590 | 21.475 | 7,915 |
| 2024-02-02 | 8.420 | 8.520 | 8.110 | 8.130 | 20.325 | 47,281 |
| 2024-02-01 | 8.530 | 8.530 | 8.350 | 8.400 | 21.000 | 10,140 |
| 2024-01-31 | 8.520 | 8.540 | 8.390 | 8.390 | 20.975 | 11,080 |
| 2024-01-30 | 8.640 | 8.640 | 8.360 | 8.360 | 20.900 | 25,804 |
| 2024-01-29 | 8.600 | 8.680 | 8.420 | 8.640 | 21.600 | 16,090 |
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.