iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.400	10.400	9.710	10.100	25.250	91,604
2023-02-07	10.350	10.400	9.960	10.400	26.000	103,738
2023-02-06	10.350	10.350	10.000	10.350	25.875	61,324
2023-02-03	10.100	10.400	9.900	10.150	25.375	107,002
2023-02-02	10.600	10.600	10.100	10.400	26.000	60,797
2023-02-01	10.600	10.800	10.450	10.600	26.500	67,185
2023-01-31	10.650	10.700	10.250	10.600	26.500	46,696
2023-01-30	10.850	10.900	10.450	10.600	26.500	61,466
2023-01-17	10.900	10.950	10.400	10.650	26.625	47,742
2023-01-16	11.100	11.100	10.450	10.900	27.250	38,223
2023-01-13	11.000	11.150	10.700	11.150	27.875	16,806
2023-01-12	11.100	11.100	10.750	11.000	27.500	12,886
2023-01-11	11.050	11.100	10.600	11.100	27.750	63,978
2023-01-10	11.300	11.300	10.800	11.100	27.750	42,838
2023-01-09	11.300	11.350	10.850	11.300	28.250	52,004
2023-01-06	11.600	11.600	11.150	11.300	28.250	30,902
2023-01-05	11.550	11.650	11.100	11.100	27.750	36,038
2023-01-04	11.500	11.500	11.150	11.500	28.750	10,869
2023-01-03	11.600	11.650	11.150	11.600	29.000	28,444
2022-12-30	11.550	11.800	11.400	11.600	29.000	23,208
2022-12-29	11.800	11.800	11.450	11.600	29.000	21,474
2022-12-28	11.800	11.950	11.400	11.800	29.500	17,812
2022-12-27	11.800	12.100	11.550	11.650	29.125	15,643
2022-12-26	11.650	11.800	11.250	11.800	29.500	31,620
2022-12-23	11.650	11.650	11.200	11.650	29.125	20,042
2022-12-22	11.650	11.650	11.250	11.350	28.375	24,152
2022-12-21	11.850	11.850	11.300	11.700	29.250	7,291
2022-12-20	12.100	12.150	11.300	11.800	29.500	79,752
2022-12-19	12.750	12.800	11.500	12.100	30.250	74,901
2022-12-16	12.250	12.750	12.000	12.750	31.875	50,458
2022-12-15	12.200	12.650	11.750	12.300	30.750	71,212
2022-12-14	12.000	12.650	11.700	12.300	30.750	87,610
2022-12-13	11.950	12.000	11.500	12.000	30.000	42,315
2022-12-12	11.950	11.950	11.450	11.950	29.875	20,586
2022-12-09	11.950	12.000	11.500	11.950	29.875	8,098
2022-12-08	11.950	11.950	11.450	11.950	29.875	9,254
2022-12-07	12.000	12.000	11.450	11.950	29.875	5,133
2022-12-06	12.350	12.500	11.400	12.000	30.000	39,050
2022-12-05	12.200	12.500	11.750	12.350	30.875	27,212
2022-12-02	12.700	12.850	11.850	12.150	30.375	62,073
2022-12-01	12.150	12.850	11.900	12.200	30.500	75,179
2022-11-30	11.950	12.150	11.650	12.150	30.375	9,443
2022-11-29	11.950	11.950	11.900	11.900	29.750	1,200
2022-11-28	11.950	11.950	11.550	11.900	29.750	5,765
2022-11-25	11.750	11.950	11.450	11.950	29.875	22,561
2022-11-24	11.800	11.850	11.100	11.750	29.375	23,844
2022-11-23	12.200	12.200	11.500	11.800	29.500	31,285
2022-11-22	11.850	12.500	11.850	12.200	30.500	49,073
2022-11-21	11.850	11.850	11.400	11.800	29.500	15,630
2022-11-18	11.600	11.950	11.350	11.850	29.625	36,889
2022-11-17	11.850	11.850	11.250	11.500	28.750	10,409
2022-11-16	11.600	11.950	11.500	11.900	29.750	21,379
2022-11-15	12.200	12.650	11.000	12.000	30.000	142,733
2022-11-14	10.750	13.750	10.500	12.150	30.375	221,314
2022-11-11	11.000	11.400	10.650	11.000	27.500	98,505
2022-11-10	11.200	11.550	10.950	11.100	27.750	99,075
2022-11-09	10.850	11.650	10.850	11.400	28.500	5,852
2022-11-08	11.650	11.650	11.150	11.250	28.125	44,144
2022-11-07	11.500	11.650	11.200	11.250	28.125	25,969
2022-11-04	11.050	11.550	11.050	11.150	27.875	10,676

← NewerPage 16 of 21 · 1,221 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.