iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.140 | 6.300 | 5.900 | 6.300 | 6.300 | 44,508 |
| 2026-01-19 | 6.570 | 7.150 | 5.950 | 6.050 | 6.050 | 296,583 |
| 2026-01-16 | 6.670 | 7.170 | 6.250 | 6.250 | 6.250 | 437,225 |
| 2026-01-15 | 5.790 | 6.680 | 5.750 | 6.670 | 6.670 | 181,606 |
| 2026-01-14 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 23 |
| 2026-01-13 | 6.080 | 6.080 | 5.760 | 5.850 | 5.850 | 80,738 |
| 2026-01-12 | 5.850 | 6.000 | 5.600 | 6.000 | 6.000 | 41,771 |
| 2026-01-09 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 1,012 |
| 2026-01-08 | 6.100 | 6.100 | 5.800 | 6.090 | 6.090 | 13,647 |
| 2026-01-07 | 5.860 | 6.140 | 5.800 | 5.990 | 5.990 | 23,893 |
| 2026-01-06 | 6.210 | 6.210 | 5.850 | 6.100 | 6.100 | 29,134 |
| 2026-01-05 | 5.930 | 6.150 | 5.750 | 6.100 | 6.100 | 40,193 |
| 2026-01-02 | 5.930 | 5.930 | 5.800 | 5.930 | 5.930 | 20,024 |
| 2025-12-31 | 5.800 | 6.000 | 5.660 | 5.850 | 5.850 | 61,013 |
| 2025-12-30 | 6.000 | 6.000 | 5.800 | 6.000 | 6.000 | 1,216 |
| 2025-12-29 | 5.900 | 6.000 | 5.750 | 6.000 | 6.000 | 9,738 |
| 2025-12-26 | 6.200 | 6.200 | 5.800 | 6.050 | 6.050 | 38,214 |
| 2025-12-24 | 6.080 | 6.200 | 6.000 | 6.000 | 6.000 | 12,035 |
| 2025-12-23 | 5.910 | 6.140 | 5.900 | 6.080 | 6.080 | 15,503 |
| 2025-12-22 | 6.140 | 6.140 | 6.000 | 6.140 | 6.140 | 3,423 |
| 2025-12-19 | 6.190 | 6.190 | 6.140 | 6.140 | 6.140 | 2,012 |
| 2025-12-18 | 6.000 | 6.200 | 5.900 | 5.900 | 5.900 | 45,214 |
| 2025-12-17 | 6.300 | 6.300 | 5.810 | 5.910 | 5.910 | 48,633 |
| 2025-12-16 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 15,014 |
| 2025-12-15 | 6.300 | 6.300 | 6.000 | 6.000 | 6.000 | 10,013 |
| 2025-12-12 | 6.240 | 6.300 | 6.050 | 6.300 | 6.300 | 21,144 |
| 2025-12-11 | 6.150 | 6.240 | 6.150 | 6.240 | 6.240 | 6,215 |
| 2025-12-10 | 6.330 | 6.420 | 5.980 | 6.100 | 6.100 | 27,718 |
| 2025-12-09 | 6.310 | 6.350 | 5.450 | 6.350 | 6.350 | 88,933 |
| 2025-12-08 | 6.310 | 6.310 | 6.000 | 6.310 | 6.310 | 2,726 |
| 2025-12-05 | 6.200 | 6.310 | 6.000 | 6.310 | 6.310 | 15,018 |
| 2025-12-04 | 6.420 | 6.420 | 5.990 | 6.200 | 6.200 | 34,788 |
| 2025-12-03 | 6.090 | 6.300 | 5.980 | 6.300 | 6.300 | 24,404 |
| 2025-12-02 | 6.400 | 6.400 | 6.090 | 6.280 | 6.280 | 49,235 |
| 2025-12-01 | 6.400 | 6.410 | 6.090 | 6.400 | 6.400 | 32,140 |
| 2025-11-28 | 6.410 | 6.410 | 6.400 | 6.400 | 6.400 | 1,037 |
| 2025-11-27 | 6.420 | 6.420 | 6.100 | 6.410 | 6.410 | 24,037 |
| 2025-11-26 | 6.490 | 6.520 | 6.200 | 6.400 | 6.400 | 6,008 |
| 2025-11-25 | 6.500 | 6.500 | 6.190 | 6.490 | 6.490 | 1,467 |
| 2025-11-24 | 6.400 | 6.520 | 6.200 | 6.500 | 6.500 | 2,436 |
| 2025-11-21 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 3,201 |
| 2025-11-20 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 212 |
| 2025-11-19 | 6.600 | 6.600 | 5.900 | 6.200 | 6.200 | 64,530 |
| 2025-11-18 | 6.700 | 6.720 | 6.600 | 6.720 | 6.720 | 3,197 |
| 2025-11-17 | 6.730 | 6.730 | 6.400 | 6.700 | 6.700 | 6,025 |
| 2025-11-14 | 7.000 | 7.000 | 5.900 | 6.670 | 6.670 | 135,401 |
| 2025-11-13 | 6.990 | 7.000 | 6.700 | 7.000 | 7.000 | 12,038 |
| 2025-11-12 | 6.840 | 6.990 | 6.840 | 6.990 | 6.990 | 10,024 |
| 2025-11-11 | 6.940 | 7.200 | 6.850 | 7.100 | 7.100 | 23,240 |
| 2025-11-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 13 |
| 2025-11-07 | 7.150 | 7.150 | 6.750 | 6.900 | 6.900 | 26,616 |
| 2025-11-06 | 7.090 | 7.200 | 7.000 | 7.150 | 7.150 | 9,026 |
| 2025-11-05 | 6.740 | 7.190 | 6.740 | 7.190 | 7.190 | 6,414 |
| 2025-11-04 | 6.980 | 7.090 | 6.760 | 6.760 | 6.760 | 18,002 |
| 2025-11-03 | 7.080 | 7.080 | 6.660 | 6.980 | 6.980 | 10,977 |
| 2025-10-31 | 6.780 | 7.040 | 6.720 | 7.040 | 7.040 | 9,073 |
| 2025-10-30 | 7.100 | 7.200 | 6.800 | 6.950 | 6.950 | 79,245 |
| 2025-10-29 | 7.090 | 7.110 | 7.070 | 7.100 | 7.100 | 10,822 |
| 2025-10-28 | 7.440 | 7.440 | 6.840 | 7.090 | 7.090 | 26,013 |
| 2025-10-27 | 7.350 | 7.410 | 7.100 | 7.410 | 7.410 | 41,018 |
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.