iXensor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 5.550 | 5.740 | 5.230 | 5.500 | 5.500 | 13,156 |
| 2025-05-02 | 5.740 | 5.740 | 5.600 | 5.740 | 5.740 | 3,503 |
| 2025-04-30 | 5.720 | 5.740 | 5.670 | 5.700 | 5.700 | 6,675 |
| 2025-04-29 | 5.140 | 6.000 | 5.140 | 5.720 | 5.720 | 51,194 |
| 2025-04-28 | 5.200 | 5.420 | 5.200 | 5.400 | 5.400 | 4,558 |
| 2025-04-25 | 5.520 | 5.520 | 5.250 | 5.410 | 5.410 | 13,102 |
| 2025-04-24 | 5.350 | 5.360 | 5.110 | 5.360 | 5.360 | 7,773 |
| 2025-04-23 | 5.290 | 5.360 | 5.050 | 5.360 | 5.360 | 57,310 |
| 2025-04-22 | 5.560 | 5.560 | 5.070 | 5.290 | 5.290 | 22,632 |
| 2025-04-21 | 5.320 | 5.570 | 5.310 | 5.570 | 5.570 | 1,303 |
| 2025-04-18 | 5.570 | 5.580 | 5.320 | 5.580 | 5.580 | 2,221 |
| 2025-04-17 | 5.520 | 5.600 | 5.330 | 5.400 | 5.400 | 19,079 |
| 2025-04-16 | 5.760 | 5.760 | 5.520 | 5.520 | 5.520 | 15,290 |
| 2025-04-15 | 5.720 | 5.760 | 5.490 | 5.760 | 5.760 | 17,241 |
| 2025-04-14 | 5.510 | 5.720 | 5.250 | 5.720 | 5.720 | 38,761 |
| 2025-04-11 | 5.720 | 5.780 | 5.470 | 5.770 | 5.770 | 43,469 |
| 2025-04-10 | 4.940 | 6.210 | 4.940 | 5.890 | 5.890 | 89,605 |
| 2025-04-09 | 4.740 | 4.940 | 4.600 | 4.600 | 4.600 | 58,004 |
| 2025-04-08 | 5.300 | 5.300 | 4.630 | 4.780 | 4.780 | 98,319 |
| 2025-04-07 | 5.890 | 6.100 | 5.320 | 5.320 | 5.320 | 70,423 |
| 2025-04-02 | 6.140 | 6.200 | 5.890 | 6.190 | 6.190 | 7,208 |
| 2025-04-01 | 6.100 | 6.100 | 5.800 | 6.100 | 6.100 | 13,238 |
| 2025-03-31 | 6.310 | 6.310 | 5.800 | 5.800 | 5.800 | 13,074 |
| 2025-03-28 | 6.300 | 6.310 | 6.010 | 6.310 | 6.310 | 12,992 |
| 2025-03-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 1 |
| 2025-03-26 | 6.150 | 6.300 | 5.890 | 6.140 | 6.140 | 40,316 |
| 2025-03-25 | 6.390 | 6.390 | 6.080 | 6.140 | 6.140 | 45,348 |
| 2025-03-24 | 6.500 | 6.500 | 6.090 | 6.400 | 6.400 | 48,104 |
| 2025-03-21 | 6.560 | 6.560 | 6.250 | 6.540 | 6.540 | 5,170 |
| 2025-03-20 | 6.400 | 6.560 | 6.300 | 6.560 | 6.560 | 49,177 |
| 2025-03-19 | 6.440 | 6.440 | 6.080 | 6.390 | 6.390 | 30,404 |
| 2025-03-18 | 6.400 | 6.700 | 6.090 | 6.700 | 6.700 | 70,967 |
| 2025-03-17 | 6.390 | 6.400 | 6.200 | 6.400 | 6.400 | 4,507 |
| 2025-03-14 | 6.450 | 6.510 | 5.890 | 6.390 | 6.390 | 89,002 |
| 2025-03-13 | 6.470 | 6.490 | 6.150 | 6.450 | 6.450 | 14,241 |
| 2025-03-12 | 6.390 | 6.470 | 6.100 | 6.470 | 6.470 | 20,907 |
| 2025-03-11 | 6.540 | 6.540 | 6.080 | 6.390 | 6.390 | 24,480 |
| 2025-03-10 | 6.490 | 6.560 | 6.490 | 6.550 | 6.550 | 6,215 |
| 2025-03-07 | 6.490 | 6.490 | 6.200 | 6.490 | 6.490 | 9,111 |
| 2025-03-06 | 6.270 | 6.570 | 6.200 | 6.570 | 6.570 | 22,217 |
| 2025-03-05 | 6.000 | 6.630 | 6.000 | 6.390 | 6.390 | 51,155 |
| 2025-03-04 | 6.290 | 6.300 | 6.000 | 6.300 | 6.300 | 12,244 |
| 2025-03-03 | 6.460 | 6.460 | 6.040 | 6.160 | 6.160 | 7,005 |
| 2025-02-27 | 6.720 | 6.720 | 6.100 | 6.420 | 6.420 | 15,297 |
| 2025-02-26 | 6.400 | 6.720 | 6.390 | 6.720 | 6.720 | 34,972 |
| 2025-02-25 | 6.400 | 6.620 | 6.180 | 6.490 | 6.490 | 18,557 |
| 2025-02-24 | 6.190 | 6.420 | 6.000 | 6.420 | 6.420 | 13,547 |
| 2025-02-21 | 6.300 | 6.300 | 6.000 | 6.200 | 6.200 | 10,658 |
| 2025-02-20 | 6.240 | 6.300 | 6.010 | 6.300 | 6.300 | 17,268 |
| 2025-02-19 | 6.210 | 6.240 | 5.920 | 6.240 | 6.240 | 22,109 |
| 2025-02-18 | 6.240 | 6.250 | 5.890 | 6.200 | 6.200 | 45,329 |
| 2025-02-17 | 6.290 | 6.290 | 5.990 | 6.190 | 6.190 | 6,121 |
| 2025-02-14 | 6.310 | 6.310 | 6.010 | 6.300 | 6.300 | 6,002 |
| 2025-02-13 | 6.400 | 6.400 | 6.000 | 6.300 | 6.300 | 9,605 |
| 2025-02-12 | 6.400 | 6.400 | 6.090 | 6.400 | 6.400 | 3,164 |
| 2025-02-11 | 6.010 | 6.420 | 6.000 | 6.420 | 6.420 | 36,492 |
| 2025-02-10 | 6.070 | 6.350 | 5.860 | 6.050 | 6.050 | 31,402 |
| 2025-02-07 | 6.260 | 6.380 | 6.090 | 6.380 | 6.380 | 14,003 |
| 2025-02-06 | 6.300 | 6.530 | 6.030 | 6.530 | 6.530 | 23,455 |
| 2025-02-05 | 6.520 | 6.520 | 6.200 | 6.200 | 6.200 | 45,158 |
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.