iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	10.300	10.550	10.300	10.550	26.375	8,115
2023-05-09	10.350	10.600	10.200	10.500	26.250	51,012
2023-05-08	10.600	10.850	10.350	10.550	26.375	36,781
2023-05-05	10.900	10.900	10.450	10.450	26.125	60,424
2023-05-04	11.250	11.250	10.600	10.950	27.375	19,560
2023-05-03	11.300	11.300	10.950	11.250	28.125	6,368
2023-05-02	11.100	11.300	10.900	11.250	28.125	47,052
2023-04-28	10.550	11.050	10.550	10.900	27.250	24,410
2023-04-27	10.850	10.850	10.400	10.800	27.000	24,338
2023-04-26	10.850	10.900	10.550	10.850	27.125	15,242
2023-04-25	10.950	11.000	10.600	10.850	27.125	57,824
2023-04-24	10.950	11.000	10.500	10.950	27.375	73,011
2023-04-21	11.000	11.000	10.600	10.950	27.375	60,532
2023-04-20	10.650	11.100	10.650	10.950	27.375	30,114
2023-04-19	11.200	11.200	10.900	11.000	27.500	32,067
2023-04-18	11.100	11.200	10.850	11.150	27.875	67,492
2023-04-17	11.100	11.100	10.850	11.050	27.625	36,406
2023-04-14	11.100	11.200	10.750	11.050	27.625	60,586
2023-04-13	11.050	11.050	10.900	11.050	27.625	7,677
2023-04-12	11.200	11.250	10.900	11.050	27.625	33,951
2023-04-11	11.150	11.200	10.700	11.200	28.000	54,255
2023-04-10	11.300	11.300	11.000	11.150	27.875	48,509
2023-04-07	11.550	11.550	11.100	11.200	28.000	75,102
2023-04-06	11.200	11.500	10.850	11.300	28.250	21,377
2023-03-31	11.350	11.350	10.850	11.200	28.000	16,049
2023-03-30	11.450	11.500	11.000	11.350	28.375	56,174
2023-03-29	11.600	11.600	11.150	11.250	28.125	27,088
2023-03-28	11.800	11.800	11.150	11.500	28.750	41,406
2023-03-27	11.850	11.850	11.350	11.750	29.375	17,756
2023-03-24	11.950	11.950	11.400	11.750	29.375	27,707
2023-03-23	12.000	12.050	11.700	12.000	30.000	26,341
2023-03-22	11.950	12.150	11.700	11.750	29.375	31,709
2023-03-21	11.900	12.150	11.650	11.950	29.875	31,726
2023-03-20	12.100	12.100	11.550	11.900	29.750	25,233
2023-03-17	11.700	12.150	11.650	12.050	30.125	17,694
2023-03-16	12.150	12.150	11.550	11.700	29.250	32,879
2023-03-15	11.950	12.150	11.450	12.150	30.375	17,488
2023-03-14	12.300	12.300	11.600	11.900	29.750	50,600
2023-03-13	12.600	12.600	11.800	12.300	30.750	74,651
2023-03-10	13.050	13.050	12.200	12.550	31.375	58,106
2023-03-09	12.950	12.950	12.550	12.800	32.000	44,541
2023-03-08	13.350	13.350	12.750	12.900	32.250	47,198
2023-03-07	13.000	13.750	12.750	13.250	33.125	151,760
2023-03-06	13.250	13.250	12.400	13.000	32.500	110,904
2023-03-03	13.750	14.450	12.750	13.250	33.125	225,265
2023-03-02	12.200	14.150	12.100	13.950	34.875	332,829
2023-03-01	12.100	12.550	11.850	12.000	30.000	135,416
2023-02-24	13.100	13.100	12.350	12.400	31.000	298,229
2023-02-23	13.650	13.750	12.650	13.100	32.750	277,989
2023-02-22	14.800	14.800	12.750	13.500	33.750	443,792
2023-02-21	12.850	14.800	12.550	14.300	35.750	1,247,911
2023-02-20	12.000	12.750	11.850	12.550	31.375	676,356
2023-02-17	11.150	11.500	10.600	11.500	28.750	169,419
2023-02-16	11.400	11.400	10.500	11.150	27.875	61,658
2023-02-15	11.050	11.400	10.850	11.150	27.875	127,261
2023-02-14	12.100	12.550	11.050	11.100	27.750	418,368
2023-02-13	10.750	12.150	10.300	11.700	29.250	477,362
2023-02-10	10.450	11.150	10.200	10.700	26.750	279,929
2023-02-09	10.100	10.450	10.050	10.450	26.125	50,493
2023-02-08	10.400	10.400	9.710	10.100	25.250	91,604

← NewerPage 15 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.