iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.856 | 8.061 | 7.809 | 8.043 | 8.043 | 8,759 |
| 2025-07-25 | 8.071 | 8.071 | 7.669 | 7.940 | 7.940 | 40,166 |
| 2025-07-24 | 8.061 | 8.071 | 7.669 | 8.061 | 8.061 | 35,168 |
| 2025-07-23 | 7.959 | 7.968 | 7.585 | 7.968 | 7.968 | 5,935 |
| 2025-07-22 | 8.230 | 8.454 | 7.622 | 7.678 | 7.678 | 93,978 |
| 2025-07-21 | 8.610 | 9.150 | 8.610 | 8.700 | 8.700 | 48,684 |
| 2025-07-18 | 8.450 | 9.250 | 8.300 | 8.700 | 8.700 | 79,330 |
| 2025-07-17 | 8.110 | 8.620 | 7.950 | 8.620 | 8.620 | 90,438 |
| 2025-07-16 | 8.620 | 8.890 | 8.190 | 8.490 | 8.490 | 111,814 |
| 2025-07-15 | 9.500 | 9.640 | 8.620 | 8.900 | 8.900 | 117,874 |
| 2025-07-14 | 9.140 | 9.730 | 9.010 | 9.640 | 9.640 | 168,235 |
| 2025-07-11 | 8.000 | 9.310 | 8.000 | 8.600 | 8.600 | 306,289 |
| 2025-07-10 | 7.150 | 9.420 | 7.010 | 8.170 | 8.170 | 210,363 |
| 2025-07-09 | 6.890 | 7.100 | 6.710 | 7.000 | 7.000 | 43,702 |
| 2025-07-08 | 6.790 | 7.000 | 6.660 | 6.990 | 6.990 | 63,466 |
| 2025-07-07 | 6.720 | 6.800 | 6.610 | 6.800 | 6.800 | 55,201 |
| 2025-07-04 | 6.800 | 6.810 | 6.230 | 6.720 | 6.720 | 57,078 |
| 2025-07-03 | 6.800 | 6.990 | 6.650 | 6.800 | 6.800 | 28,428 |
| 2025-07-02 | 6.680 | 6.930 | 6.670 | 6.930 | 6.930 | 11,025 |
| 2025-07-01 | 6.930 | 6.930 | 6.550 | 6.550 | 6.550 | 28,785 |
| 2025-06-30 | 7.000 | 7.000 | 6.610 | 6.930 | 6.930 | 49,586 |
| 2025-06-27 | 6.590 | 7.100 | 6.590 | 6.940 | 6.940 | 51,333 |
| 2025-06-26 | 6.400 | 6.620 | 6.400 | 6.500 | 6.500 | 37,087 |
| 2025-06-25 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 1,103 |
| 2025-06-24 | 6.410 | 6.410 | 6.110 | 6.410 | 6.410 | 3,167 |
| 2025-06-23 | 6.500 | 6.500 | 5.980 | 6.250 | 6.250 | 22,001 |
| 2025-06-20 | 6.490 | 6.550 | 6.450 | 6.550 | 6.550 | 19,016 |
| 2025-06-19 | 6.300 | 6.510 | 6.260 | 6.510 | 6.510 | 17,312 |
| 2025-06-18 | 6.290 | 6.300 | 6.000 | 6.290 | 6.290 | 14,346 |
| 2025-06-17 | 6.400 | 6.400 | 6.180 | 6.290 | 6.290 | 5,158 |
| 2025-06-16 | 6.490 | 6.490 | 6.120 | 6.390 | 6.390 | 20,172 |
| 2025-06-13 | 6.250 | 6.510 | 6.160 | 6.510 | 6.510 | 37,114 |
| 2025-06-12 | 7.040 | 7.040 | 6.230 | 6.480 | 6.480 | 115,079 |
| 2025-06-11 | 7.040 | 7.250 | 6.720 | 6.960 | 6.960 | 75,105 |
| 2025-06-10 | 7.100 | 7.100 | 6.560 | 7.010 | 7.010 | 45,275 |
| 2025-06-09 | 7.000 | 7.310 | 6.970 | 7.100 | 7.100 | 109,445 |
| 2025-06-06 | 6.530 | 6.840 | 6.400 | 6.840 | 6.840 | 26,658 |
| 2025-06-05 | 6.720 | 6.720 | 6.280 | 6.550 | 6.550 | 17,290 |
| 2025-06-04 | 6.280 | 6.720 | 6.180 | 6.720 | 6.720 | 54,436 |
| 2025-06-03 | 6.500 | 6.610 | 6.470 | 6.570 | 6.570 | 57,549 |
| 2025-06-02 | 7.210 | 7.230 | 6.690 | 6.890 | 6.890 | 65,832 |
| 2025-05-29 | 6.360 | 7.770 | 6.360 | 7.160 | 7.160 | 287,527 |
| 2025-05-28 | 5.950 | 6.840 | 5.950 | 6.600 | 6.600 | 49,485 |
| 2025-05-27 | 6.190 | 6.490 | 5.990 | 6.200 | 6.200 | 34,197 |
| 2025-05-26 | 6.190 | 6.620 | 6.190 | 6.540 | 6.540 | 75,908 |
| 2025-05-23 | 6.190 | 6.250 | 5.900 | 6.190 | 6.190 | 12,990 |
| 2025-05-22 | 6.390 | 6.400 | 5.950 | 6.240 | 6.240 | 43,932 |
| 2025-05-21 | 6.300 | 6.520 | 6.100 | 6.410 | 6.410 | 55,237 |
| 2025-05-20 | 5.860 | 6.420 | 5.860 | 6.300 | 6.300 | 41,166 |
| 2025-05-19 | 5.940 | 6.140 | 5.710 | 5.810 | 5.810 | 70,990 |
| 2025-05-16 | 5.390 | 6.040 | 5.300 | 6.040 | 6.040 | 68,864 |
| 2025-05-15 | 5.600 | 5.600 | 5.240 | 5.300 | 5.300 | 14,288 |
| 2025-05-14 | 5.350 | 5.610 | 5.350 | 5.610 | 5.610 | 19,384 |
| 2025-05-13 | 5.630 | 5.630 | 5.360 | 5.620 | 5.620 | 8,223 |
| 2025-05-12 | 5.390 | 5.400 | 5.390 | 5.400 | 5.400 | 4,284 |
| 2025-05-09 | 5.140 | 5.390 | 5.140 | 5.390 | 5.390 | 3,324 |
| 2025-05-08 | 5.390 | 5.560 | 5.130 | 5.300 | 5.300 | 30,093 |
| 2025-05-07 | 5.100 | 5.510 | 5.100 | 5.360 | 5.360 | 32,299 |
| 2025-05-06 | 5.500 | 5.500 | 5.100 | 5.340 | 5.340 | 23,290 |
| 2025-05-05 | 5.550 | 5.740 | 5.230 | 5.500 | 5.500 | 13,156 |
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.