iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	10.300	10.300	9.960	10.300	25.750	4,804
2023-08-04	10.150	10.300	9.960	10.300	25.750	8,806
2023-08-02	10.150	10.200	9.960	10.200	25.500	15,984
2023-08-01	10.150	10.200	9.960	10.150	25.375	64,170
2023-07-31	10.250	10.250	9.960	10.050	25.125	30,999
2023-07-28	10.450	10.450	10.000	10.350	25.875	11,283
2023-07-27	10.250	10.450	9.930	10.200	25.500	48,247
2023-07-26	10.500	10.500	10.000	10.150	25.375	44,381
2023-07-25	10.300	10.800	10.150	10.150	25.375	71,157
2023-07-24	10.400	10.750	10.250	10.650	26.625	104,870
2023-07-21	10.450	10.750	10.050	10.400	26.000	43,913
2023-07-20	10.850	11.050	10.250	10.550	26.375	63,224
2023-07-19	10.600	11.100	10.500	10.850	27.125	106,434
2023-07-18	10.550	11.000	10.400	10.500	26.250	123,845
2023-07-17	10.050	10.150	9.950	10.150	25.375	58,760
2023-07-14	10.200	10.300	10.050	10.050	25.125	8,048
2023-07-13	10.000	10.200	10.000	10.200	25.500	27,848
2023-07-12	10.050	10.200	10.000	10.000	25.000	25,174
2023-07-11	10.150	10.500	10.050	10.150	25.375	46,102
2023-07-10	10.100	10.400	10.100	10.400	26.000	33,600
2023-07-07	10.050	10.150	9.960	10.000	25.000	45,204
2023-07-06	10.200	10.300	10.100	10.150	25.375	12,204
2023-07-05	10.200	10.250	9.930	10.250	25.625	16,480
2023-07-04	10.500	10.500	10.250	10.300	25.750	41,747
2023-07-03	10.200	10.500	10.200	10.400	26.000	77,760
2023-06-30	10.150	10.400	10.050	10.200	25.500	23,492
2023-06-29	10.250	10.450	10.100	10.400	26.000	48,540
2023-06-28	10.600	10.600	10.350	10.450	26.125	5,000
2023-06-27	10.000	10.600	10.000	10.600	26.500	11,128
2023-06-26	10.200	10.300	9.510	10.300	25.750	58,455
2023-06-21	10.150	10.350	10.050	10.200	25.500	35,686
2023-06-20	10.050	10.400	10.000	10.150	25.375	57,611
2023-06-19	10.300	10.600	10.150	10.300	25.750	48,000
2023-06-16	10.500	10.550	10.250	10.300	25.750	20,650
2023-06-15	10.700	10.700	10.250	10.500	26.250	44,008
2023-06-14	10.700	10.700	10.400	10.650	26.625	33,036
2023-06-13	10.600	10.800	10.300	10.800	27.000	46,894
2023-06-12	10.950	10.950	10.350	10.350	25.875	28,804
2023-06-09	11.250	11.500	10.450	10.650	26.625	158,089
2023-06-08	11.300	12.000	10.850	11.250	28.125	173,652
2023-06-07	10.150	10.500	10.050	10.450	26.125	65,860
2023-06-06	10.150	10.150	9.970	10.100	25.250	22,828
2023-06-05	10.150	10.400	9.960	10.100	25.250	28,408
2023-06-02	9.960	10.350	9.960	10.150	25.375	8,880
2023-06-01	9.960	10.350	9.960	10.000	25.000	10,808
2023-05-31	10.100	10.150	9.960	10.000	25.000	31,720
2023-05-30	10.100	10.400	9.960	9.960	24.900	22,684
2023-05-29	10.250	10.250	10.000	10.100	25.250	54,580
2023-05-26	10.050	10.250	10.000	10.050	25.125	31,655
2023-05-25	10.100	10.250	10.000	10.250	25.625	19,080
2023-05-24	10.350	10.400	10.100	10.100	25.250	9,600
2023-05-23	10.450	10.500	10.200	10.200	25.500	14,404
2023-05-22	10.100	10.450	10.100	10.200	25.500	23,600
2023-05-19	10.450	10.450	10.150	10.200	25.500	17,280
2023-05-18	10.500	10.500	10.100	10.150	25.375	41,844
2023-05-17	10.150	10.250	10.050	10.200	25.500	11,040
2023-05-16	10.250	10.500	10.150	10.450	26.125	31,468
2023-05-15	10.000	10.500	10.000	10.150	25.375	35,484
2023-05-12	10.050	10.500	10.000	10.000	25.000	26,004
2023-05-11	10.150	10.500	10.100	10.450	26.125	44,848

← NewerPage 14 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.