iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8.360 | 8.670 | 8.360 | 8.370 | 20.925 | 10,244 |
| 2024-01-25 | 8.620 | 8.620 | 8.620 | 8.620 | 21.550 | 20 |
| 2024-01-24 | 8.610 | 8.620 | 8.370 | 8.610 | 21.525 | 5,172 |
| 2024-01-23 | 8.430 | 8.610 | 8.370 | 8.500 | 21.250 | 22,087 |
| 2024-01-22 | 8.740 | 8.740 | 8.410 | 8.600 | 21.500 | 12,794 |
| 2024-01-19 | 8.680 | 8.680 | 8.260 | 8.670 | 21.675 | 13,302 |
| 2024-01-18 | 8.670 | 8.670 | 8.390 | 8.600 | 21.500 | 12,407 |
| 2024-01-17 | 8.680 | 8.680 | 8.460 | 8.500 | 21.250 | 16,880 |
| 2024-01-16 | 8.670 | 8.690 | 8.450 | 8.680 | 21.700 | 10,633 |
| 2024-01-15 | 8.610 | 8.800 | 8.470 | 8.600 | 21.500 | 9,140 |
| 2024-01-12 | 8.750 | 8.880 | 8.700 | 8.770 | 21.925 | 33,740 |
| 2024-01-11 | 8.720 | 8.750 | 8.360 | 8.750 | 21.875 | 8,364 |
| 2024-01-10 | 8.700 | 8.700 | 8.340 | 8.630 | 21.575 | 6,444 |
| 2024-01-09 | 8.690 | 8.690 | 8.450 | 8.650 | 21.625 | 10,773 |
| 2024-01-08 | 8.600 | 8.650 | 8.400 | 8.650 | 21.625 | 22,080 |
| 2024-01-05 | 8.360 | 8.500 | 8.360 | 8.400 | 21.000 | 1,300 |
| 2024-01-04 | 8.430 | 8.500 | 8.350 | 8.400 | 21.000 | 16,860 |
| 2024-01-03 | 8.490 | 8.690 | 8.430 | 8.690 | 21.725 | 21,912 |
| 2024-01-02 | 8.690 | 8.700 | 8.350 | 8.490 | 21.225 | 37,678 |
| 2023-12-29 | 8.360 | 8.690 | 8.360 | 8.450 | 21.125 | 4,841 |
| 2023-12-28 | 8.460 | 8.490 | 8.360 | 8.490 | 21.225 | 28,154 |
| 2023-12-27 | 8.750 | 8.750 | 8.380 | 8.460 | 21.150 | 29,388 |
| 2023-12-26 | 8.700 | 8.720 | 8.350 | 8.700 | 21.750 | 8,880 |
| 2023-12-25 | 8.570 | 8.620 | 8.400 | 8.620 | 21.550 | 14,776 |
| 2023-12-22 | 8.850 | 8.850 | 8.480 | 8.600 | 21.500 | 12,005 |
| 2023-12-21 | 8.740 | 8.850 | 8.500 | 8.720 | 21.800 | 79,024 |
| 2023-12-20 | 8.670 | 8.740 | 8.510 | 8.690 | 21.725 | 27,308 |
| 2023-12-19 | 8.670 | 8.680 | 8.330 | 8.680 | 21.700 | 17,434 |
| 2023-12-18 | 8.680 | 8.680 | 8.380 | 8.670 | 21.675 | 2,001 |
| 2023-12-15 | 8.600 | 8.600 | 8.330 | 8.330 | 20.825 | 14,831 |
| 2023-12-14 | 8.330 | 8.590 | 8.330 | 8.590 | 21.475 | 30,612 |
| 2023-12-13 | 8.590 | 8.600 | 8.330 | 8.330 | 20.825 | 14,312 |
| 2023-12-12 | 8.740 | 8.740 | 8.330 | 8.590 | 21.475 | 22,714 |
| 2023-12-11 | 8.470 | 8.740 | 8.470 | 8.550 | 21.375 | 26,679 |
| 2023-12-08 | 8.740 | 8.740 | 8.370 | 8.470 | 21.175 | 27,678 |
| 2023-12-07 | 8.750 | 9.040 | 8.480 | 8.620 | 21.550 | 64,528 |
| 2023-12-06 | 8.660 | 9.050 | 8.600 | 8.640 | 21.600 | 63,985 |
| 2023-12-05 | 8.830 | 9.000 | 8.460 | 8.660 | 21.650 | 76,579 |
| 2023-12-04 | 8.880 | 9.190 | 8.750 | 8.900 | 22.250 | 66,261 |
| 2023-12-01 | 9.230 | 9.230 | 8.610 | 9.000 | 22.500 | 83,498 |
| 2023-11-30 | 8.820 | 9.230 | 8.810 | 9.230 | 23.075 | 13,242 |
| 2023-11-29 | 9.230 | 9.230 | 8.820 | 8.910 | 22.275 | 9,604 |
| 2023-11-28 | 8.830 | 9.020 | 8.810 | 9.000 | 22.500 | 25,057 |
| 2023-11-27 | 9.200 | 9.200 | 8.850 | 9.140 | 22.850 | 38,091 |
| 2023-11-24 | 9.230 | 9.230 | 8.790 | 9.100 | 22.750 | 23,189 |
| 2023-11-23 | 9.240 | 9.240 | 8.850 | 9.230 | 23.075 | 13,205 |
| 2023-11-22 | 9.220 | 9.250 | 8.880 | 9.230 | 23.075 | 25,636 |
| 2023-11-21 | 9.110 | 9.310 | 8.870 | 9.220 | 23.050 | 62,985 |
| 2023-11-20 | 8.490 | 9.670 | 8.490 | 9.240 | 23.100 | 341,337 |
| 2023-11-17 | 8.500 | 8.590 | 8.180 | 8.500 | 21.250 | 35,091 |
| 2023-11-16 | 8.490 | 8.530 | 8.300 | 8.400 | 21.000 | 22,110 |
| 2023-11-15 | 8.490 | 8.840 | 8.090 | 8.350 | 20.875 | 43,430 |
| 2023-11-14 | 8.420 | 8.820 | 8.200 | 8.200 | 20.500 | 50,683 |
| 2023-11-13 | 8.690 | 8.780 | 8.010 | 8.260 | 20.650 | 42,329 |
| 2023-11-10 | 8.290 | 8.690 | 8.230 | 8.690 | 21.725 | 53,717 |
| 2023-11-09 | 8.040 | 8.780 | 7.880 | 8.290 | 20.725 | 122,501 |
| 2023-11-08 | 7.900 | 8.040 | 7.850 | 8.040 | 20.100 | 13,280 |
| 2023-11-07 | 8.040 | 8.060 | 7.810 | 7.810 | 19.525 | 30,291 |
| 2023-11-06 | 8.050 | 8.050 | 7.860 | 7.860 | 19.650 | 40,294 |
| 2023-11-03 | 7.960 | 8.190 | 7.950 | 7.960 | 19.900 | 35,144 |
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.