iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.350 | 7.350 | 7.000 | 7.350 | 7.350 | 29,134 |
| 2025-10-22 | 7.320 | 7.330 | 7.000 | 7.330 | 7.330 | 23,350 |
| 2025-10-21 | 7.570 | 7.590 | 6.980 | 7.320 | 7.320 | 10,891 |
| 2025-10-20 | 7.460 | 7.570 | 7.300 | 7.570 | 7.570 | 27,712 |
| 2025-10-17 | 7.080 | 7.460 | 7.070 | 7.460 | 7.460 | 31,677 |
| 2025-10-16 | 7.300 | 7.300 | 6.760 | 7.100 | 7.100 | 72,044 |
| 2025-10-15 | 7.200 | 7.470 | 7.040 | 7.300 | 7.300 | 20,278 |
| 2025-10-14 | 7.160 | 7.300 | 7.100 | 7.100 | 7.100 | 15,531 |
| 2025-10-13 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 3,000 |
| 2025-10-09 | 7.300 | 7.360 | 6.950 | 7.360 | 7.360 | 44,015 |
| 2025-10-08 | 7.000 | 7.350 | 6.650 | 7.300 | 7.300 | 297,294 |
| 2025-10-07 | 7.200 | 7.250 | 6.840 | 6.950 | 6.950 | 174,026 |
| 2025-10-03 | 7.300 | 7.690 | 7.060 | 7.250 | 7.250 | 119,693 |
| 2025-10-02 | 7.560 | 7.560 | 7.100 | 7.300 | 7.300 | 47,166 |
| 2025-10-01 | 7.640 | 7.640 | 6.950 | 7.350 | 7.350 | 152,659 |
| 2025-09-30 | 7.890 | 8.000 | 7.330 | 7.650 | 7.650 | 33,874 |
| 2025-09-26 | 7.590 | 8.200 | 7.590 | 7.900 | 7.900 | 50,275 |
| 2025-09-25 | 8.040 | 8.040 | 7.130 | 7.590 | 7.590 | 62,394 |
| 2025-09-24 | 7.550 | 7.880 | 7.500 | 7.880 | 7.880 | 23,324 |
| 2025-09-23 | 8.000 | 8.000 | 7.080 | 7.790 | 7.790 | 254,342 |
| 2025-09-22 | 9.210 | 9.210 | 8.000 | 8.490 | 8.490 | 229,891 |
| 2025-09-19 | 7.340 | 9.840 | 7.340 | 8.800 | 8.800 | 591,994 |
| 2025-09-18 | 7.360 | 7.360 | 7.010 | 7.340 | 7.340 | 12,008 |
| 2025-09-17 | 7.250 | 7.360 | 6.920 | 7.360 | 7.360 | 16,014 |
| 2025-09-16 | 7.250 | 7.250 | 6.900 | 7.250 | 7.250 | 1,672 |
| 2025-09-15 | 7.570 | 7.570 | 6.850 | 6.910 | 6.910 | 51,856 |
| 2025-09-12 | 7.000 | 7.620 | 6.990 | 7.620 | 7.620 | 9,105 |
| 2025-09-11 | 7.890 | 7.890 | 7.000 | 7.000 | 7.000 | 82,103 |
| 2025-09-10 | 8.270 | 8.280 | 7.410 | 7.420 | 7.420 | 52,629 |
| 2025-09-09 | 8.330 | 8.330 | 7.870 | 8.270 | 8.270 | 77,598 |
| 2025-09-08 | 8.490 | 8.520 | 7.800 | 8.330 | 8.330 | 49,479 |
| 2025-09-05 | 8.400 | 8.490 | 8.110 | 8.490 | 8.490 | 30,578 |
| 2025-09-04 | 8.410 | 8.490 | 8.010 | 8.400 | 8.400 | 42,196 |
| 2025-09-03 | 8.640 | 8.640 | 8.000 | 8.410 | 8.410 | 76,559 |
| 2025-09-02 | 8.510 | 8.690 | 8.270 | 8.640 | 8.640 | 18,183 |
| 2025-09-01 | 8.410 | 8.730 | 8.110 | 8.510 | 8.510 | 132,316 |
| 2025-08-29 | 8.140 | 8.410 | 8.000 | 8.340 | 8.340 | 31,361 |
| 2025-08-28 | 8.340 | 8.410 | 7.940 | 8.140 | 8.140 | 84,180 |
| 2025-08-27 | 8.340 | 8.390 | 8.010 | 8.250 | 8.250 | 94,203 |
| 2025-08-26 | 8.490 | 8.520 | 8.110 | 8.340 | 8.340 | 101,296 |
| 2025-08-25 | 7.700 | 8.680 | 7.700 | 8.340 | 8.340 | 161,840 |
| 2025-08-22 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2025-08-21 | 7.310 | 7.770 | 7.300 | 7.770 | 7.770 | 30,640 |
| 2025-08-20 | 7.460 | 7.670 | 7.050 | 7.490 | 7.490 | 69,717 |
| 2025-08-19 | 7.830 | 7.830 | 7.030 | 7.110 | 7.110 | 35,089 |
| 2025-08-18 | 7.620 | 8.200 | 7.410 | 7.690 | 7.690 | 68,325 |
| 2025-08-15 | 7.040 | 7.570 | 7.010 | 7.360 | 7.360 | 43,841 |
| 2025-08-14 | 6.950 | 7.260 | 6.750 | 7.140 | 7.140 | 88,878 |
| 2025-08-13 | 7.200 | 7.550 | 6.750 | 6.990 | 6.990 | 115,479 |
| 2025-08-12 | 7.410 | 7.590 | 6.910 | 7.210 | 7.210 | 264,578 |
| 2025-08-11 | 7.990 | 7.990 | 7.140 | 7.410 | 7.410 | 137,446 |
| 2025-08-08 | 8.090 | 8.510 | 7.660 | 7.660 | 7.660 | 177,414 |
| 2025-08-07 | 8.460 | 8.630 | 7.940 | 8.000 | 8.000 | 122,203 |
| 2025-08-06 | 8.250 | 8.470 | 8.050 | 8.460 | 8.460 | 12,360 |
| 2025-08-05 | 8.210 | 8.470 | 7.950 | 8.010 | 8.010 | 88,092 |
| 2025-08-04 | 8.830 | 8.830 | 7.750 | 7.890 | 7.890 | 97,545 |
| 2025-08-01 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 0 |
| 2025-07-31 | 8.600 | 8.830 | 8.300 | 8.720 | 8.720 | 62,541 |
| 2025-07-30 | 8.080 | 8.351 | 7.772 | 7.996 | 7.996 | 75,026 |
| 2025-07-29 | 8.043 | 8.202 | 7.856 | 8.080 | 8.080 | 66,431 |
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.