iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 7.190 | 7.190 | 6.750 | 7.050 | 7.050 | 94,607 |
| 2026-04-28 | 7.100 | 7.300 | 6.850 | 6.860 | 6.860 | 92,445 |
| 2026-04-27 | 7.500 | 8.000 | 6.750 | 7.090 | 7.090 | 197,553 |
| 2026-04-24 | 8.000 | 8.050 | 7.000 | 7.560 | 7.560 | 198,627 |
| 2026-04-23 | 8.910 | 9.200 | 6.700 | 7.810 | 7.810 | 826,320 |
| 2026-04-22 | 9.880 | 10.750 | 8.170 | 8.410 | 8.410 | 1,214,040 |
| 2026-04-21 | 8.590 | 10.800 | 8.590 | 9.880 | 9.880 | 1,428,332 |
| 2026-04-20 | 7.480 | 8.680 | 7.480 | 8.390 | 8.390 | 954,145 |
| 2026-04-17 | 7.390 | 8.180 | 6.960 | 7.500 | 7.500 | 483,404 |
| 2026-04-16 | 5.710 | 7.560 | 5.700 | 7.390 | 7.390 | 861,129 |
| 2026-04-15 | 5.370 | 6.040 | 5.120 | 5.940 | 5.940 | 162,124 |
| 2026-04-14 | 5.150 | 5.390 | 5.120 | 5.120 | 5.120 | 36,711 |
| 2026-04-13 | 5.400 | 5.400 | 4.950 | 5.000 | 5.000 | 60,239 |
| 2026-04-10 | 5.340 | 5.570 | 5.050 | 5.300 | 5.300 | 134,962 |
| 2026-04-09 | 5.050 | 5.420 | 5.050 | 5.180 | 5.180 | 51,052 |
| 2026-04-08 | 5.830 | 5.850 | 4.710 | 5.000 | 5.000 | 431,384 |
| 2026-04-07 | 5.520 | 5.880 | 5.430 | 5.780 | 5.780 | 27,242 |
| 2026-04-02 | 5.990 | 6.010 | 5.310 | 5.650 | 5.650 | 221,046 |
| 2026-04-01 | 6.350 | 6.430 | 5.730 | 5.990 | 5.990 | 95,969 |
| 2026-03-31 | 6.090 | 6.340 | 6.090 | 6.340 | 6.340 | 62,383 |
| 2026-03-30 | 6.010 | 6.200 | 5.480 | 6.090 | 6.090 | 98,245 |
| 2026-03-27 | 6.330 | 6.330 | 6.010 | 6.220 | 6.220 | 30,742 |
| 2026-03-26 | 6.420 | 6.420 | 6.090 | 6.300 | 6.300 | 42,364 |
| 2026-03-25 | 6.470 | 6.490 | 5.990 | 6.020 | 6.020 | 29,787 |
| 2026-03-24 | 6.090 | 6.460 | 5.810 | 6.460 | 6.460 | 112,699 |
| 2026-03-23 | 6.290 | 6.290 | 5.810 | 5.810 | 5.810 | 40,422 |
| 2026-03-20 | 6.440 | 6.440 | 6.010 | 6.290 | 6.290 | 15,534 |
| 2026-03-19 | 6.490 | 6.490 | 6.010 | 6.410 | 6.410 | 32,109 |
| 2026-03-18 | 6.010 | 6.500 | 6.010 | 6.400 | 6.400 | 52,759 |
| 2026-03-17 | 6.210 | 6.390 | 6.000 | 6.190 | 6.190 | 150,950 |
| 2026-03-16 | 6.560 | 6.600 | 6.100 | 6.180 | 6.180 | 148,023 |
| 2026-03-13 | 6.370 | 6.800 | 6.320 | 6.790 | 6.790 | 84,385 |
| 2026-03-12 | 6.690 | 7.140 | 6.360 | 6.430 | 6.430 | 98,207 |
| 2026-03-11 | 6.810 | 6.910 | 6.270 | 6.800 | 6.800 | 122,411 |
| 2026-03-10 | 6.570 | 6.910 | 6.570 | 6.580 | 6.580 | 48,103 |
| 2026-03-09 | 6.950 | 6.950 | 6.570 | 6.610 | 6.610 | 20,767 |
| 2026-03-06 | 7.010 | 7.300 | 6.600 | 7.210 | 7.210 | 176,771 |
| 2026-03-05 | 6.650 | 7.620 | 6.650 | 7.350 | 7.350 | 116,495 |
| 2026-03-04 | 7.110 | 7.190 | 6.510 | 6.570 | 6.570 | 163,737 |
| 2026-03-03 | 7.210 | 7.490 | 7.000 | 7.110 | 7.110 | 138,781 |
| 2026-03-02 | 7.520 | 7.810 | 7.220 | 7.450 | 7.450 | 97,192 |
| 2026-02-26 | 7.620 | 8.100 | 7.270 | 7.820 | 7.820 | 203,224 |
| 2026-02-25 | 8.000 | 8.000 | 7.600 | 7.790 | 7.790 | 103,628 |
| 2026-02-24 | 8.150 | 8.150 | 7.770 | 7.780 | 7.780 | 98,768 |
| 2026-02-23 | 8.000 | 8.300 | 7.650 | 8.000 | 8.000 | 58,884 |
| 2026-02-11 | 8.050 | 8.350 | 7.900 | 8.340 | 8.340 | 34,191 |
| 2026-02-10 | 8.840 | 8.840 | 7.500 | 7.900 | 7.900 | 162,914 |
| 2026-02-09 | 8.320 | 9.150 | 7.990 | 8.400 | 8.400 | 358,185 |
| 2026-02-06 | 7.630 | 9.070 | 7.310 | 8.730 | 8.730 | 506,702 |
| 2026-02-05 | 8.200 | 8.300 | 7.470 | 8.030 | 8.030 | 286,669 |
| 2026-02-04 | 8.830 | 8.830 | 7.570 | 7.940 | 7.940 | 563,570 |
| 2026-02-03 | 8.310 | 9.460 | 8.170 | 8.720 | 8.720 | 862,213 |
| 2026-02-02 | 9.890 | 9.890 | 7.570 | 8.620 | 8.620 | 858,454 |
| 2026-01-30 | 18.000 | 18.500 | 7.450 | 9.890 | 9.890 | 3,643,621 |
| 2026-01-29 | 12.500 | 18.500 | 11.550 | 17.850 | 17.850 | 1,483,666 |
| 2026-01-28 | 6.530 | 11.750 | 6.530 | 11.500 | 11.500 | 1,665,431 |
| 2026-01-27 | 6.560 | 6.700 | 6.270 | 6.530 | 6.530 | 127,688 |
| 2026-01-26 | 6.340 | 6.830 | 6.190 | 6.560 | 6.560 | 194,641 |
| 2026-01-23 | 6.150 | 6.510 | 6.000 | 6.310 | 6.310 | 78,506 |
| 2026-01-22 | 6.310 | 6.310 | 5.900 | 6.150 | 6.150 | 17,316 |
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.