iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.670 | 6.670 | 6.390 | 6.670 | 6.670 | 11,776 |
| 2026-07-22 | 6.680 | 6.680 | 6.390 | 6.670 | 6.670 | 4,024 |
| 2026-07-21 | 6.730 | 6.830 | 6.330 | 6.600 | 6.600 | 24,185 |
| 2026-07-20 | 6.900 | 6.900 | 6.230 | 6.400 | 6.400 | 75,720 |
| 2026-07-17 | 6.600 | 7.200 | 6.500 | 6.890 | 6.890 | 103,457 |
| 2026-07-16 | 6.500 | 6.840 | 6.500 | 6.840 | 6.840 | 9,113 |
| 2026-07-15 | 6.510 | 6.840 | 6.500 | 6.650 | 6.650 | 26,563 |
| 2026-07-14 | 6.700 | 6.830 | 6.380 | 6.830 | 6.830 | 17,835 |
| 2026-07-13 | 6.930 | 6.930 | 6.380 | 6.700 | 6.700 | 46,063 |
| 2026-07-10 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2026-07-09 | 6.930 | 6.930 | 6.610 | 6.930 | 6.930 | 4,305 |
| 2026-07-08 | 6.800 | 6.930 | 6.500 | 6.930 | 6.930 | 7,842 |
| 2026-07-07 | 7.000 | 7.020 | 6.370 | 6.800 | 6.800 | 64,637 |
| 2026-07-06 | 7.030 | 7.030 | 6.700 | 6.940 | 6.940 | 17,291 |
| 2026-07-03 | 6.560 | 7.050 | 6.520 | 7.050 | 7.050 | 49,206 |
| 2026-07-02 | 6.700 | 6.990 | 6.470 | 6.600 | 6.600 | 108,175 |
| 2026-07-01 | 7.030 | 7.030 | 6.710 | 6.710 | 6.710 | 46,417 |
| 2026-06-30 | 6.950 | 7.030 | 6.720 | 7.030 | 7.030 | 6,801 |
| 2026-06-29 | 6.900 | 7.050 | 6.700 | 6.710 | 6.710 | 41,080 |
| 2026-06-26 | 6.800 | 6.930 | 6.510 | 6.900 | 6.900 | 19,551 |
| 2026-06-25 | 6.760 | 7.060 | 6.510 | 6.800 | 6.800 | 28,998 |
| 2026-06-24 | 6.700 | 7.060 | 6.240 | 7.060 | 7.060 | 85,461 |
| 2026-06-23 | 7.040 | 7.040 | 6.700 | 7.040 | 7.040 | 27,190 |
| 2026-06-22 | 7.000 | 7.040 | 6.650 | 7.040 | 7.040 | 32,567 |
| 2026-06-18 | 6.990 | 7.140 | 6.800 | 6.800 | 6.800 | 65,569 |
| 2026-06-17 | 7.000 | 7.000 | 6.650 | 6.670 | 6.670 | 24,284 |
| 2026-06-16 | 7.000 | 7.000 | 6.700 | 6.930 | 6.930 | 23,856 |
| 2026-06-15 | 7.140 | 7.160 | 6.710 | 7.000 | 7.000 | 44,396 |
| 2026-06-12 | 6.870 | 7.140 | 6.860 | 7.140 | 7.140 | 40,034 |
| 2026-06-11 | 6.848 | 7.190 | 6.848 | 7.034 | 7.034 | 135,029 |
| 2026-06-10 | 6.848 | 6.975 | 6.515 | 6.623 | 6.623 | 51,058 |
| 2026-06-09 | 6.926 | 7.073 | 6.535 | 6.633 | 6.633 | 44,172 |
| 2026-06-08 | 7.034 | 7.044 | 6.691 | 6.946 | 6.946 | 21,917 |
| 2026-06-05 | 7.190 | 7.190 | 6.840 | 7.190 | 7.190 | 14,527 |
| 2026-06-04 | 6.760 | 7.350 | 6.750 | 7.190 | 7.190 | 69,287 |
| 2026-06-03 | 7.190 | 7.200 | 6.180 | 7.090 | 7.090 | 224,718 |
| 2026-06-02 | 6.600 | 7.200 | 6.510 | 7.200 | 7.200 | 82,730 |
| 2026-06-01 | 7.050 | 7.050 | 6.630 | 7.000 | 7.000 | 146,037 |
| 2026-05-29 | 7.570 | 7.570 | 7.000 | 7.150 | 7.150 | 247,945 |
| 2026-05-28 | 7.460 | 8.200 | 7.250 | 7.990 | 7.990 | 635,910 |
| 2026-05-27 | 7.050 | 7.880 | 6.850 | 7.190 | 7.190 | 244,116 |
| 2026-05-26 | 6.410 | 7.350 | 6.190 | 7.050 | 7.050 | 162,296 |
| 2026-05-25 | 6.620 | 6.800 | 6.410 | 6.410 | 6.410 | 88,818 |
| 2026-05-22 | 6.800 | 6.800 | 6.470 | 6.620 | 6.620 | 20,731 |
| 2026-05-21 | 6.600 | 7.040 | 6.300 | 6.500 | 6.500 | 61,363 |
| 2026-05-20 | 6.540 | 6.930 | 6.540 | 6.570 | 6.570 | 26,601 |
| 2026-05-19 | 6.590 | 6.860 | 6.280 | 6.530 | 6.530 | 74,601 |
| 2026-05-18 | 6.190 | 6.730 | 6.170 | 6.280 | 6.280 | 61,065 |
| 2026-05-15 | 6.320 | 6.940 | 6.200 | 6.200 | 6.200 | 205,636 |
| 2026-05-14 | 6.460 | 6.680 | 6.320 | 6.600 | 6.600 | 65,829 |
| 2026-05-13 | 6.560 | 6.900 | 6.410 | 6.740 | 6.740 | 67,705 |
| 2026-05-12 | 6.700 | 7.000 | 6.610 | 6.700 | 6.700 | 111,985 |
| 2026-05-11 | 6.840 | 7.200 | 6.520 | 6.930 | 6.930 | 103,035 |
| 2026-05-08 | 7.100 | 7.110 | 6.520 | 6.520 | 6.520 | 105,397 |
| 2026-05-07 | 7.090 | 7.090 | 6.760 | 6.760 | 6.760 | 52,456 |
| 2026-05-06 | 7.050 | 7.090 | 6.750 | 7.090 | 7.090 | 26,284 |
| 2026-05-05 | 7.040 | 7.050 | 6.460 | 7.050 | 7.050 | 112,483 |
| 2026-05-04 | 7.300 | 7.310 | 6.710 | 6.830 | 6.830 | 133,257 |
| 2026-04-30 | 6.810 | 7.360 | 6.810 | 6.980 | 6.980 | 83,403 |
| 2026-04-29 | 7.190 | 7.190 | 6.750 | 7.050 | 7.050 | 94,607 |
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.