iXensor Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	8.190	8.200	7.950	8.200	20.500	24,663
2023-11-01	7.970	8.200	7.810	7.950	19.875	34,940
2023-10-31	8.070	8.100	7.760	7.950	19.875	30,898
2023-10-30	7.810	8.090	7.810	8.070	20.175	33,073
2023-10-27	8.070	8.140	8.000	8.100	20.250	26,717
2023-10-26	8.190	8.190	7.700	8.060	20.150	66,876
2023-10-25	8.190	8.290	8.000	8.190	20.475	37,415
2023-10-24	8.010	8.400	8.000	8.290	20.725	44,454
2023-10-23	8.400	8.400	7.980	8.100	20.250	14,479
2023-10-20	8.400	8.400	8.010	8.040	20.100	14,840
2023-10-19	8.390	8.390	8.000	8.390	20.975	29,481
2023-10-18	8.400	8.400	8.050	8.330	20.825	22,262
2023-10-17	8.400	8.400	8.210	8.340	20.850	5,645
2023-10-16	8.360	8.440	8.350	8.390	20.975	12,777
2023-10-13	8.420	8.540	8.300	8.540	21.350	14,818
2023-10-12	8.400	8.400	8.060	8.310	20.775	4,168
2023-10-11	8.500	8.500	8.060	8.400	21.000	15,617
2023-10-06	8.870	8.870	8.410	8.420	21.050	22,820
2023-10-05	8.640	8.890	8.460	8.700	21.750	28,337
2023-10-04	8.650	8.870	8.470	8.600	21.500	9,113
2023-10-03	8.900	8.940	8.660	8.800	22.000	13,486
2023-10-02	9.140	9.140	8.700	8.900	22.250	23,716
2023-09-28	8.700	9.510	8.700	9.080	22.700	61,270
2023-09-27	8.690	9.090	8.500	8.520	21.300	57,603
2023-09-26	9.240	9.730	8.880	8.910	22.275	121,212
2023-09-25	8.080	9.700	8.040	8.850	22.125	93,876
2023-09-22	8.160	8.530	8.080	8.320	20.800	55,450
2023-09-21	8.520	8.530	8.160	8.300	20.750	19,680
2023-09-20	8.530	8.530	8.200	8.520	21.300	5,740
2023-09-19	8.300	8.640	8.210	8.530	21.325	36,854
2023-09-18	8.530	8.590	8.300	8.500	21.250	14,662
2023-09-15	8.460	8.650	8.360	8.550	21.375	23,304
2023-09-14	8.730	8.730	8.350	8.450	21.125	94,291
2023-09-13	8.770	8.790	8.610	8.700	21.750	17,579
2023-09-12	8.920	8.920	8.500	8.780	21.950	7,998
2023-09-11	9.000	9.000	8.550	8.580	21.450	42,908
2023-09-08	9.040	9.040	9.040	9.040	22.600	0
2023-09-07	9.070	9.090	8.800	9.040	22.600	4,718
2023-09-06	9.040	9.190	8.810	9.070	22.675	10,964
2023-09-05	9.230	9.230	8.750	9.040	22.600	36,660
2023-09-04	9.250	9.270	8.910	8.910	22.275	9,887
2023-09-01	9.720	9.720	9.090	9.300	23.250	58,008
2023-08-31	8.550	10.100	8.460	9.720	24.300	98,418
2023-08-30	8.840	8.960	8.550	8.700	21.750	58,933
2023-08-29	8.780	8.850	8.500	8.850	22.125	35,164
2023-08-28	9.050	9.070	8.660	8.670	21.675	70,335
2023-08-25	8.930	9.120	8.830	8.950	22.375	24,644
2023-08-24	9.130	9.140	8.930	8.990	22.475	31,801
2023-08-23	9.300	9.360	8.790	9.000	22.500	122,623
2023-08-22	9.780	9.780	9.310	9.310	23.275	35,412
2023-08-21	9.750	9.800	9.410	9.540	23.850	9,388
2023-08-18	9.770	9.770	9.410	9.740	24.350	12,017
2023-08-17	9.780	9.790	9.410	9.650	24.125	6,464
2023-08-16	9.790	9.790	9.320	9.780	24.450	9,804
2023-08-15	9.990	9.990	9.210	9.790	24.475	112,963
2023-08-14	10.200	10.200	9.650	9.930	24.825	56,292
2023-08-11	10.300	10.300	9.900	10.050	25.125	35,924
2023-08-10	10.300	10.300	9.900	9.950	24.875	19,926
2023-08-09	10.350	10.350	9.960	10.350	25.875	893
2023-08-08	10.300	10.350	9.960	10.350	25.875	10,484

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.