iXensor Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.000	12.000	10.250	11.500	28.750	112,352
2022-11-02	12.350	12.650	11.850	12.350	30.875	18,068
2022-11-01	11.550	13.050	11.300	12.400	31.000	82,715
2022-10-31	12.500	12.500	11.200	11.250	28.125	50,118
2022-10-28	12.700	13.050	12.450	12.450	31.125	53,617
2022-10-27	12.250	13.200	11.850	12.450	31.125	281,156
2022-10-26	10.300	12.600	10.200	12.150	30.375	439,711
2022-10-25	10.400	10.400	9.960	10.300	25.750	12,842
2022-10-24	10.450	10.450	10.000	10.000	25.000	1,601
2022-10-21	10.400	10.400	10.000	10.000	25.000	6,801
2022-10-20	10.450	10.450	10.000	10.400	26.000	3,659
2022-10-19	10.450	10.450	10.100	10.150	25.375	6,018
2022-10-18	10.150	10.450	10.100	10.400	26.000	8,440
2022-10-17	10.550	10.550	10.200	10.450	26.125	6,543
2022-10-14	10.500	10.600	10.250	10.550	26.375	17,064
2022-10-13	10.700	10.700	10.200	10.300	25.750	22,133
2022-10-12	10.650	10.700	10.250	10.650	26.625	19,818
2022-10-11	10.450	10.800	9.900	10.600	26.500	28,786
2022-10-07	10.900	10.900	10.300	10.700	26.750	11,957
2022-10-06	10.900	10.900	10.600	10.800	27.000	10,356
2022-10-05	10.950	10.950	10.500	10.950	27.375	18,493
2022-10-04	11.050	11.050	10.750	10.800	27.000	32,126
2022-10-03	10.350	11.250	10.350	11.200	28.000	73,206
2022-09-30	10.050	10.350	9.910	10.350	25.875	34,440
2022-09-29	10.500	10.650	10.050	10.050	25.125	37,961
2022-09-28	11.000	11.000	9.810	10.100	25.250	338,300
2022-09-27	11.150	11.150	10.650	11.000	27.500	21,639
2022-09-26	11.000	11.400	10.900	11.150	27.875	19,413
2022-09-23	11.000	11.450	11.000	11.400	28.500	7,971
2022-09-22	11.500	11.500	11.500	11.500	28.750	0
2022-09-21	11.500	11.500	11.500	11.500	28.750	0
2022-09-20	11.500	11.500	11.500	11.500	28.750	0
2022-09-19	11.500	11.500	11.500	11.500	28.750	0
2022-09-16	11.900	12.000	11.500	11.500	28.750	41,090
2022-09-15	12.050	12.100	11.650	12.050	30.125	23,668
2022-09-14	11.800	12.250	11.600	12.150	30.375	50,047
2022-09-13	12.350	12.350	11.900	12.250	30.625	15,710
2022-09-12	12.000	12.350	11.850	12.000	30.000	30,798
2022-09-08	11.950	12.350	11.700	12.350	30.875	28,544
2022-09-07	12.250	12.250	11.550	11.650	29.125	17,821
2022-09-06	12.800	12.950	11.700	12.200	30.500	69,460
2022-09-05	12.950	12.950	12.500	12.500	31.250	37,555
2022-09-02	13.050	13.050	12.500	12.500	31.250	30,527
2022-09-01	13.200	13.200	12.650	12.700	31.750	42,726
2022-08-31	12.550	13.350	12.200	13.000	32.500	113,205
2022-08-30	12.050	12.550	11.950	12.200	30.500	53,184
2022-08-29	11.600	12.050	11.550	12.000	30.000	25,080
2022-08-26	12.150	12.150	11.650	11.800	29.500	14,359
2022-08-25	11.850	12.400	11.800	12.150	30.375	47,418
2022-08-24	12.450	12.450	11.800	11.800	29.500	81,889
2022-08-23	12.600	13.000	12.400	12.600	31.500	80,676
2022-08-22	11.800	12.850	11.800	12.350	30.875	142,374
2022-08-19	11.350	11.700	11.300	11.700	29.250	47,474
2022-08-18	11.250	11.350	11.000	11.350	28.375	42,895
2022-08-17	10.900	11.250	10.750	10.850	27.125	25,899
2022-08-16	11.250	11.300	10.900	10.950	27.375	45,250
2022-08-15	11.300	11.650	10.850	11.000	27.500	29,948
2022-08-12	10.800	12.300	10.800	11.250	28.125	142,006
2022-08-11	10.950	11.000	10.600	10.600	26.500	28,314
2022-08-10	10.500	11.000	10.400	10.700	26.750	61,008

← NewerPage 17 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.